AIV: Apartment Investment and Management Company

As of Friday, July 26th, 2024

$ 9.05

+0.07 +0.78%

Open: 9.06
High: 9.13
Low: 9.03
Volume: 597,900
Previous Close on Thursday, July 25th, 2024

$ 8.98

+0.01 +0.11%

Open: 9.01
High: 9.14
Low: 8.89
Volume: 1,354,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 9.06 9.13 9.03 9.05 597,900 +0.07 +0.78
2024-07-25 9.01 9.14 8.89 8.98 1,354,526 +0.01 +0.11
2024-07-24 9.03 9.15 8.96 8.97 883,383 -0.09 -0.99
2024-07-23 9.09 9.20 9.03 9.06 852,971 -0.03 -0.33
2024-07-22 9.07 9.11 8.96 9.09 872,042 +0.08 +0.89
2024-07-19 9.03 9.05 8.93 9.01 651,136 +0.01 +0.11
2024-07-18 8.97 9.13 8.96 9.00 714,930 -0.04 -0.44
2024-07-17 9.06 9.14 8.96 9.04 912,889 -0.07 -0.77
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.20
On 2024-07-23		 8.89
On 2024-07-25		 0.04 0.44 9.20
On 2024-07-23		 8.89
On 2024-07-25		 -3.42 9.03
10D 9.20
On 2024-07-23		 8.55
On 2024-07-15		 0.56 6.60 9.20
On 2024-07-23		 8.89
On 2024-07-25		 -3.42 9.01
20D 9.20
On 2024-07-23		 8.09
On 2024-06-28		 0.97 12.00 8.53
On 2024-07-03		 8.09
On 2024-07-09		 -5.10 8.68
WTD 9.20
On 2024-07-23		 8.89
On 2024-07-25		 0.04 0.44 9.20
On 2024-07-23		 8.89
On 2024-07-25		 -3.42 9.03
MTD 9.20
On 2024-07-23		 8.09
On 2024-07-09		 0.76 9.17 8.53
On 2024-07-03		 8.09
On 2024-07-09		 -5.10 8.70
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

9.05 +0.07 +0.78 597,900