AIV: Apartment Investment and Management Company

As of Friday, December 19th, 2025

$ 5.62

-0.05 -0.88%

Open: 5.65
High: 5.70
Low: 5.60
Volume: 1,623,881
Previous Close on Thursday, December 18th, 2025

$ 5.67

-0.05 -0.87%

Open: 5.77
High: 5.77
Low: 5.66
Volume: 1,586,859

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 5.65 5.70 5.60 5.62 1,623,881 -0.05 -0.88
2025-12-18 5.77 5.77 5.66 5.67 1,586,859 -0.05 -0.87
2025-12-17 5.74 5.81 5.71 5.72 1,479,097 -0.02 -0.35
2025-12-16 5.70 5.78 5.70 5.74 2,170,112 +0.06 +1.06
2025-12-15 5.81 5.82 5.63 5.68 4,111,961 -0.11 -1.90
2025-12-12 5.75 5.80 5.74 5.79 1,726,146 +0.05 +0.87
2025-12-11 5.65 5.74 5.65 5.74 1,600,274 +0.10 +1.77
2025-12-10 5.58 5.69 5.58 5.64 2,515,902 +0.06 +1.08
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 5.82
On 2025-12-15		 5.60
On 2025-12-19		 -0.17 -2.94 5.82
On 2025-12-15		 5.60
On 2025-12-19		 -3.78 5.69
10D 5.82
On 2025-12-15		 5.55
On 2025-12-08		 0.05 0.90 5.82
On 2025-12-15		 5.60
On 2025-12-19		 -3.78 5.67
20D 5.82
On 2025-12-15		 5.55
On 2025-12-04		 -0.02 -0.35 5.82
On 2025-12-15		 5.60
On 2025-12-19		 -3.78 5.65
WTD 5.82
On 2025-12-15		 5.60
On 2025-12-19		 -0.17 -2.94 5.82
On 2025-12-15		 5.60
On 2025-12-19		 -3.78 5.69
MTD 5.82
On 2025-12-15		 5.55
On 2025-12-04		 -0.09 -1.58 5.82
On 2025-12-15		 5.60
On 2025-12-19		 -3.78 5.65
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

5.62 -0.05 -0.88 1,623,881