AIV: Apartment Investment and Management Company

As of Friday, June 13th, 2025

$ 8.34

-0.13 -1.53%

Open: 8.39
High: 8.49
Low: 8.28
Volume: 1,304,904
Previous Close on Thursday, June 12th, 2025

$ 8.47

+0.12 +1.44%

Open: 8.30
High: 8.51
Low: 8.28
Volume: 1,037,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 8.39 8.49 8.28 8.34 1,304,904 -0.13 -1.53
2025-06-12 8.30 8.51 8.28 8.47 1,037,329 +0.12 +1.44
2025-06-11 8.46 8.50 8.31 8.35 1,141,632 -0.06 -0.71
2025-06-10 8.44 8.44 8.29 8.41 1,718,499 +0.02 +0.24
2025-06-09 8.33 8.52 8.29 8.39 1,229,436 +0.06 +0.72
2025-06-06 8.27 8.37 8.25 8.33 1,041,805 +0.13 +1.59
2025-06-05 8.17 8.25 8.12 8.20 702,933 +0.02 +0.24
2025-06-04 8.09 8.20 8.08 8.18 1,002,822 +0.08 +0.99
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 8.52
On 2025-06-09		 8.28
On 2025-06-12		 0.01 0.12 8.52
On 2025-06-09		 8.28
On 2025-06-12		 -2.82 8.39
10D 8.52
On 2025-06-09		 7.91
On 2025-06-02		 0.36 4.51 8.52
On 2025-06-09		 8.28
On 2025-06-12		 -2.82 8.28
20D 8.52
On 2025-06-09		 7.77
On 2025-05-23		 0.16 1.96 8.33
On 2025-05-19		 7.77
On 2025-05-23		 -6.68 8.15
WTD 8.52
On 2025-06-09		 8.28
On 2025-06-12		 0.01 0.12 8.52
On 2025-06-09		 8.28
On 2025-06-12		 -2.82 8.39
MTD 8.52
On 2025-06-09		 7.91
On 2025-06-02		 0.36 4.51 8.52
On 2025-06-09		 8.28
On 2025-06-12		 -2.82 8.28
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

8.34 -0.13 -1.53 1,304,904