AIV: Apartment Investment and Management Company

As of Thursday, July 10th, 2025

$ 8.66

+0.08 +0.93%

Open: 8.54
High: 8.80
Low: 8.54
Volume: 1,013,024
Previous Close on Wednesday, July 9th, 2025

$ 8.58

-0.04 -0.46%

Open: 8.61
High: 8.68
Low: 8.57
Volume: 985,947

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 8.54 8.80 8.54 8.66 1,013,024 +0.08 +0.93
2025-07-09 8.61 8.68 8.57 8.58 985,947 -0.04 -0.46
2025-07-08 8.66 8.75 8.57 8.62 1,138,775 -0.02 -0.23
2025-07-07 8.74 8.82 8.60 8.64 874,473 -0.17 -1.93
2025-07-03 8.75 8.87 8.75 8.81 493,862 +0.04 +0.46
2025-07-02 8.75 8.79 8.60 8.77 1,491,628 +0.01 +0.11
2025-07-01 8.65 8.83 8.64 8.76 1,262,409 +0.11 +1.27
2025-06-30 8.71 8.77 8.55 8.65 981,028 -0.05 -0.57
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 8.87
On 2025-07-03		 8.54
On 2025-07-10		 -0.11 -1.25 8.87
On 2025-07-03		 8.54
On 2025-07-10		 -3.72 8.66
10D 8.87
On 2025-07-03		 8.28
On 2025-06-26		 0.31 3.71 8.87
On 2025-07-03		 8.54
On 2025-07-10		 -3.72 8.68
20D 8.87
On 2025-07-03		 8.28
On 2025-06-12		 0.25 2.97 8.68
On 2025-06-24		 8.28
On 2025-06-26		 -4.61 8.57
WTD 8.82
On 2025-07-07		 8.54
On 2025-07-10		 -0.15 -1.70 8.82
On 2025-07-07		 8.54
On 2025-07-10		 -3.17 8.63
MTD 8.87
On 2025-07-03		 8.54
On 2025-07-10		 0.01 0.12 8.87
On 2025-07-03		 8.54
On 2025-07-10		 -3.72 8.69
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

8.66 +0.08 +0.93 1,013,024