AIV: Apartment Investment and Management Company

As of Monday, November 3rd, 2025

$ 5.27

-0.05 -0.94%

Open: 5.28
High: 5.32
Low: 5.24
Volume: 2,500,217
Previous Close on Friday, October 31st, 2025

$ 5.32

-0.03 -0.56%

Open: 5.33
High: 5.37
Low: 5.26
Volume: 2,759,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-03 5.28 5.32 5.24 5.27 2,500,217 -0.05 -0.94
2025-10-31 5.33 5.37 5.26 5.32 2,759,418 -0.03 -0.56
2025-10-30 5.38 5.44 5.35 5.35 1,001,732 -0.02 -0.37
2025-10-29 5.49 5.49 5.36 5.37 1,809,100 -0.16 -2.89
2025-10-28 5.55 5.58 5.49 5.53 1,198,049 -0.07 -1.25
2025-10-27 5.73 5.75 5.60 5.60 1,374,727 -0.13 -2.27
2025-10-24 5.71 5.75 5.69 5.73 1,205,859 +0.04 +0.70
2025-10-23 5.66 5.77 5.65 5.69 7,212,005 +0.02 +0.35
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 5.58
On 2025-10-28		 5.24
On 2025-11-03		 -0.33 -5.89 5.58
On 2025-10-28		 5.24
On 2025-11-03		 -6.18 5.37
10D 5.77
On 2025-10-23		 5.24
On 2025-11-03		 -0.38 -6.73 5.77
On 2025-10-23		 5.24
On 2025-11-03		 -9.27 5.52
20D 8.01
On 2025-10-15		 5.24
On 2025-11-03		 -2.44 -31.65 8.01
On 2025-10-15		 5.24
On 2025-11-03		 -34.64 6.30
WTD 5.32
On 2025-11-03		 5.24
On 2025-11-03		 -0.05 -0.94 -- -- -- 5.27
MTD 5.32
On 2025-11-03		 5.24
On 2025-11-03		 -0.05 -0.94 -- -- -- 5.27
As of Monday, November 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.62 -0.33 -0.11 3,245,768
KO

The Coca-Cola Company

67.97 -0.93 -1.35 15,636,476
PFE

Pfizer Inc.

24.66 +0.01 +0.04 138,393,555
VZ

Verizon Communications Inc.

39.47 -0.27 -0.68 39,778,509
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,336.68 -226.19 -0.48 569,630,186
DJTA

Dow Jones Transportation Average

15,821.12 -69.05 -0.43 143,508,588
SPX

S&P 500 Index

6,851.97 +11.77 +0.17
OEX

S&P 100 Index

3,460.03 +9.24 +0.27
NDX

NASDAQ 100 Index

25,972.94 +114.82 +0.44
NYA

NYSE Composite Index

21,416.59 -42.99 -0.20
XAX

NYSE AMEX Composite Index

6,947.73 +18.77 +0.27
RUI

RUSSELL 1000 Index

3,736.63 +4.48 +0.12
RUT

Russell 2000 Index

2,471.24 -8.14 -0.33
RUA

Russell 3000 Index

3,885.83 +3.91 +0.10
VIX

CBOE Volatility Index

17.17 -0.27 -1.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.74 +0.16 +0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.38 -0.11 -0.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,079.16 +47.77 +0.40
 
Recent
Ticker Last Chg %Chg Volume
THO

Thor Industries Inc.

104.30 -0.05 -0.05 319,363
JBLU

JetBlue Airways Corporation

4.18 -0.02 -0.48 19,595,652
AIV

Apartment Investment and Management Company

5.27 -0.05 -0.94 2,500,217