AIV: Apartment Investment and Management Company

As of Thursday, September 18th, 2025

$ 7.90

+0.10 +1.28%

Open: 7.81
High: 7.96
Low: 7.78
Volume: 3,658,628
Previous Close on Wednesday, September 17th, 2025

$ 7.80

-0.05 -0.64%

Open: 7.86
High: 7.91
Low: 7.76
Volume: 3,672,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 7.81 7.96 7.78 7.90 3,658,628 +0.10 +1.28
2025-09-17 7.86 7.91 7.76 7.80 3,672,949 -0.05 -0.64
2025-09-16 7.86 7.98 7.63 7.85 4,740,464 +0.43 +5.80
2025-09-15 7.50 7.51 7.40 7.42 1,263,667 -0.09 -1.20
2025-09-12 7.60 7.60 7.49 7.51 1,305,607 -0.08 -1.05
2025-09-11 7.48 7.63 7.48 7.59 1,159,807 +0.10 +1.34
2025-09-10 7.67 7.73 7.48 7.49 1,943,858 -0.20 -2.60
2025-09-09 7.68 7.75 7.67 7.69 1,183,919 -0.02 -0.26
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 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.31 4.08 7.98
On 2025-09-16		 7.76
On 2025-09-17		 -2.82 7.70
10D 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.11 1.41 7.89
On 2025-09-05		 7.40
On 2025-09-15		 -6.15 7.68
20D 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.24 3.13 7.92
On 2025-08-28		 7.40
On 2025-09-15		 -6.52 7.73
WTD 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.39 5.19 7.98
On 2025-09-16		 7.76
On 2025-09-17		 -2.82 7.74
MTD 7.98
On 2025-09-16		 7.40
On 2025-09-15		 0.07 0.89 7.89
On 2025-09-05		 7.40
On 2025-09-15		 -6.15 7.70
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
AIV

Apartment Investment and Management Company

7.90 +0.10 +1.28 3,658,628