AIV: Apartment Investment and Management Company

As of Tuesday, April 29th, 2025

$ 7.81

+0.04 +0.51%

Open: 7.72
High: 7.83
Low: 7.72
Volume: 663,448
Previous Close on Monday, April 28th, 2025

$ 7.77

+0.05 +0.65%

Open: 7.70
High: 7.83
Low: 7.67
Volume: 585,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 7.72 7.83 7.72 7.81 663,448 +0.04 +0.51
2025-04-28 7.70 7.83 7.67 7.77 585,733 +0.05 +0.65
2025-04-25 7.69 7.77 7.65 7.72 829,499 -0.03 -0.39
2025-04-24 7.77 7.80 7.71 7.75 662,420 -0.02 -0.26
2025-04-23 7.86 7.92 7.71 7.77 772,540 0.00 0.00
2025-04-22 7.71 7.82 7.69 7.77 865,802 +0.15 +1.97
2025-04-21 7.76 7.80 7.55 7.62 661,183 -0.21 -2.68
2025-04-17 7.66 7.91 7.66 7.83 844,345 +0.16 +2.09
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 7.92
On 2025-04-23		 7.65
On 2025-04-25		 0.04 0.51 7.92
On 2025-04-23		 7.65
On 2025-04-25		 -3.41 7.76
10D 7.92
On 2025-04-23		 7.55
On 2025-04-21		 0.11 1.43 7.91
On 2025-04-17		 7.55
On 2025-04-21		 -4.55 7.74
20D 8.89
On 2025-04-01		 6.89
On 2025-04-09		 -0.99 -11.25 8.89
On 2025-04-01		 6.89
On 2025-04-09		 -22.45 7.83
WTD 7.83
On 2025-04-29		 7.67
On 2025-04-28		 0.09 1.17 7.83
On 2025-04-28		 7.83
On 2025-04-28		 0.00 7.79
MTD 8.89
On 2025-04-01		 6.89
On 2025-04-09		 -0.99 -11.25 8.89
On 2025-04-01		 6.89
On 2025-04-09		 -22.45 7.83
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CC

The Chemours Company

12.49 +0.15 +1.22 2,476,026
PEGA

Pegasystems Inc.

91.16 +0.05 +0.05 1,003,269
AIV

Apartment Investment and Management Company

7.81 +0.04 +0.51 663,448