AIV: Apartment Investment and Management Company

As of Friday, May 24th, 2024

$ 8.17

+0.10 +1.24%

Open: 8.14
High: 8.22
Low: 8.10
Volume: 578,719
Previous Close on Thursday, May 23rd, 2024

$ 8.07

-0.17 -2.06%

Open: 8.22
High: 8.22
Low: 8.00
Volume: 902,298
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 8.14 8.22 8.10 8.17 578,719 +0.10 +1.24
2024-05-23 8.22 8.22 8.00 8.07 902,298 -0.17 -2.06
2024-05-22 8.39 8.48 8.23 8.24 634,389 -0.16 -1.90
2024-05-21 8.33 8.41 8.31 8.40 673,114 +0.08 +0.96
2024-05-20 8.26 8.38 8.26 8.32 1,011,277 +0.05 +0.60
2024-05-17 8.37 8.38 8.25 8.27 546,805 -0.09 -1.08
2024-05-16 8.31 8.36 8.26 8.36 682,951 +0.07 +0.84
2024-05-15 8.22 8.32 8.22 8.29 558,984 +0.12 +1.47

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.48
On 2024-05-22
8.00
On 2024-05-23
-0.10 -1.21 8.48
On 2024-05-22
8.00
On 2024-05-23
-5.60 8.24
10D 8.48
On 2024-05-22
8.00
On 2024-05-23
0.12 1.49 8.48
On 2024-05-22
8.00
On 2024-05-23
-5.60 8.24
20D 8.48
On 2024-05-22
7.85
On 2024-04-30
0.12 1.49 8.48
On 2024-05-22
8.00
On 2024-05-23
-5.60 8.19
WTD 8.48
On 2024-05-22
8.00
On 2024-05-23
-0.10 -1.21 8.48
On 2024-05-22
8.00
On 2024-05-23
-5.60 8.24
MTD 8.48
On 2024-05-22
7.87
On 2024-05-01
0.17 2.13 8.48
On 2024-05-22
8.00
On 2024-05-23
-5.60 8.20
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

8.17 +0.10 +1.24 578,719