Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartment Investment & Mgmt (NY: AIV )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 8.390 8.475 8.230 8.240 634,394 -0.16(-1.90%)
May 21, 2024 8.330 8.410 8.310 8.400 770,057 +0.08(+0.96%)
May 20, 2024 8.260 8.380 8.260 8.320 1,011,277 +0.05(+0.60%)
May 17, 2024 8.370 8.380 8.250 8.270 546,942 -0.09(-1.08%)
May 16, 2024 8.310 8.360 8.260 8.360 682,961 +0.07(+0.84%)
May 15, 2024 8.220 8.315 8.220 8.290 559,012 +0.12(+1.47%)
May 14, 2024 8.220 8.260 8.120 8.170 721,552 +0.05(+0.62%)
May 13, 2024 8.130 8.168 8.100 8.120 1,212,132 +0.07(+0.87%)
May 10, 2024 8.160 8.210 8.040 8.050 1,048,939 -0.13(-1.59%)
May 09, 2024 8.310 8.320 8.070 8.180 978,084 -0.06(-0.73%)
May 08, 2024 8.250 8.260 8.193 8.240 458,417 -0.04(-0.48%)
May 07, 2024 8.350 8.370 8.230 8.280 975,979 +0.00(+0.00%)
May 06, 2024 8.220 8.290 8.195 8.280 746,250 +0.08(+0.98%)
May 03, 2024 8.280 8.340 8.115 8.200 756,829 +0.09(+1.11%)
May 02, 2024 7.970 8.150 7.902 8.110 1,268,037 +0.20(+2.53%)
May 01, 2024 8.020 8.060 7.870 7.910 877,170 -0.09(-1.12%)
Apr 30, 2024 8.010 8.060 7.850 8.000 5,302,124 -0.06(-0.74%)
Apr 29, 2024 8.110 8.170 8.010 8.060 794,781 +0.01(+0.12%)
Apr 26, 2024 7.970 8.150 7.970 8.050 750,331 +0.07(+0.88%)
Apr 25, 2024 7.990 8.030 7.925 7.980 926,378 -0.06(-0.75%)
Apr 24, 2024 7.990 8.100 7.890 8.040 666,909 -0.02(-0.25%)
Apr 23, 2024 8.110 8.180 8.040 8.060 799,196 -0.03(-0.37%)
Apr 22, 2024 7.860 8.105 7.830 8.090 637,741 +0.26(+3.32%)
Apr 19, 2024 7.770 7.900 7.720 7.830 868,031 +0.07(+0.90%)
Apr 18, 2024 7.780 7.825 7.720 7.760 769,161 +0.00(+0.00%)
Apr 17, 2024 7.820 7.905 7.740 7.760 631,759 -0.05(-0.64%)
Apr 16, 2024 7.910 7.925 7.800 7.810 442,245 -0.16(-2.01%)
Apr 15, 2024 8.100 8.185 7.950 7.970 890,827 -0.14(-1.73%)
Apr 12, 2024 8.200 8.240 8.040 8.110 490,959 -0.12(-1.46%)
Apr 11, 2024 8.200 8.240 8.055 8.230 746,854 +0.03(+0.37%)
Apr 10, 2024 8.170 8.255 8.080 8.200 663,744 -0.19(-2.26%)
Apr 09, 2024 8.280 8.440 8.240 8.390 1,881,407 +0.11(+1.33%)
Apr 08, 2024 7.980 8.340 7.950 8.280 1,959,982 +0.44(+5.61%)
Apr 05, 2024 7.850 7.890 7.790 7.840 553,707 -0.03(-0.38%)
Apr 04, 2024 8.050 8.120 7.835 7.870 682,102 -0.08(-1.01%)
Apr 03, 2024 7.800 7.965 7.800 7.950 412,906 +0.10(+1.27%)
Apr 02, 2024 7.870 7.910 7.790 7.850 865,359 -0.14(-1.75%)
Apr 01, 2024 8.230 8.230 7.980 7.990 857,423 -0.20(-2.44%)
Mar 28, 2024 8.120 8.210 8.070 8.190 1,373,732 +0.07(+0.86%)
Mar 27, 2024 7.960 8.130 7.920 8.120 818,790 +0.19(+2.40%)
Mar 26, 2024 8.060 8.060 7.920 7.930 1,017,792 -0.08(-1.00%)
Mar 25, 2024 8.030 8.060 7.890 8.010 882,596 +0.02(+0.25%)
Mar 22, 2024 7.840 8.150 7.815 7.990 2,663,439 +0.18(+2.30%)
Mar 21, 2024 7.710 7.855 7.700 7.810 983,747 +0.11(+1.43%)
Mar 20, 2024 7.470 7.755 7.470 7.700 867,438 +0.17(+2.26%)
Mar 19, 2024 7.420 7.540 7.405 7.530 713,411 +0.11(+1.48%)
Mar 18, 2024 7.430 7.530 7.400 7.420 756,020 -0.02(-0.27%)
Mar 15, 2024 7.310 7.510 7.310 7.440 1,986,986 +0.03(+0.40%)
Mar 14, 2024 7.560 7.570 7.330 7.410 665,455 -0.18(-2.37%)
Mar 13, 2024 7.550 7.655 7.530 7.590 1,058,221 +0.01(+0.13%)
Mar 12, 2024 7.700 7.750 7.530 7.580 1,099,834 -0.16(-2.07%)
Mar 11, 2024 7.760 7.790 7.690 7.740 1,060,957 -0.02(-0.26%)
Mar 08, 2024 7.780 7.830 7.700 7.760 653,799 +0.03(+0.39%)
Mar 07, 2024 7.700 7.735 7.640 7.730 870,532 +0.12(+1.58%)
Mar 06, 2024 7.660 7.675 7.575 7.610 680,984 +0.03(+0.40%)
Mar 05, 2024 7.700 7.760 7.555 7.580 1,166,741 -0.12(-1.56%)
Mar 04, 2024 7.610 7.770 7.555 7.700 1,408,724 +0.08(+1.05%)
Mar 01, 2024 7.370 7.640 7.290 7.620 916,640 +0.24(+3.25%)
Feb 29, 2024 7.380 7.450 7.280 7.380 1,276,632 +0.11(+1.51%)
Feb 28, 2024 7.170 7.400 7.170 7.270 693,034 +0.01(+0.14%)
Feb 27, 2024 7.220 7.295 7.165 7.260 1,182,488 +0.09(+1.26%)
Feb 26, 2024 7.270 7.315 7.060 7.170 1,673,105 -0.13(-1.78%)
Feb 23, 2024 7.510 7.510 7.060 7.300 3,260,527 -0.35(-4.58%)
Feb 22, 2024 7.810 7.970 7.630 7.650 1,652,707 -0.19(-2.42%)
Feb 21, 2024 7.680 7.910 7.670 7.840 1,838,425 +0.17(+2.22%)
Feb 20, 2024 7.590 7.680 7.525 7.670 1,113,108 +0.01(+0.13%)
Feb 16, 2024 7.600 7.710 7.540 7.660 490,261 -0.02(-0.26%)
Feb 15, 2024 7.520 7.680 7.520 7.680 1,163,860 +0.22(+2.95%)
Feb 14, 2024 7.400 7.520 7.370 7.460 557,449 +0.12(+1.63%)
Feb 13, 2024 7.360 7.375 7.220 7.340 1,094,975 -0.25(-3.29%)
Feb 12, 2024 7.550 7.645 7.515 7.590 1,190,630 +0.08(+1.07%)
Feb 09, 2024 7.500 7.580 7.415 7.510 858,989 +0.00(+0.00%)
Feb 08, 2024 7.420 7.545 7.415 7.510 1,010,981 +0.09(+1.21%)
Feb 07, 2024 7.520 7.520 7.385 7.420 571,611 -0.08(-1.07%)
Feb 06, 2024 7.360 7.500 7.310 7.500 599,453 +0.13(+1.76%)
Feb 05, 2024 7.360 7.435 7.316 7.370 549,781 -0.11(-1.47%)
Feb 02, 2024 7.490 7.535 7.350 7.480 618,140 -0.13(-1.71%)
Feb 01, 2024 7.420 7.610 7.290 7.610 813,135 +0.18(+2.42%)
Jan 31, 2024 7.660 7.680 7.430 7.430 890,559 -0.21(-2.75%)
Jan 30, 2024 7.630 7.700 7.560 7.640 749,609 -0.06(-0.78%)
Jan 29, 2024 7.630 7.720 7.630 7.700 661,868 +0.04(+0.52%)
Jan 26, 2024 7.730 7.730 7.610 7.660 661,083 +0.00(+0.00%)
Jan 25, 2024 7.800 7.800 7.635 7.660 772,730 +0.00(+0.00%)
Jan 24, 2024 7.800 7.800 7.640 7.660 1,113,890 -0.07(-0.91%)
Jan 23, 2024 7.810 7.820 7.630 7.730 796,646 +0.00(+0.00%)
Jan 22, 2024 7.750 7.800 7.690 7.730 938,361 +0.04(+0.52%)
Jan 19, 2024 7.550 7.870 7.535 7.690 2,745,158 +0.19(+2.53%)
Jan 18, 2024 7.490 7.540 7.420 7.500 533,026 +0.01(+0.13%)
Jan 17, 2024 7.610 7.690 7.400 7.490 1,250,430 -0.24(-3.10%)
Jan 16, 2024 7.770 7.830 7.690 7.730 959,172 -0.10(-1.28%)
Jan 12, 2024 7.980 8.025 7.830 7.830 586,852 -0.01(-0.13%)
Jan 11, 2024 7.770 7.850 7.720 7.840 820,193 +0.01(+0.13%)
Jan 10, 2024 7.780 7.880 7.740 7.830 571,100 +0.02(+0.26%)
Jan 09, 2024 7.740 7.835 7.690 7.810 460,536 -0.06(-0.76%)
Jan 08, 2024 7.690 7.885 7.660 7.870 485,735 +0.17(+2.21%)
Jan 05, 2024 7.660 7.780 7.620 7.700 610,985 -0.04(-0.52%)
Jan 04, 2024 7.690 7.770 7.640 7.740 772,613 +0.10(+1.31%)
Jan 03, 2024 7.780 7.780 7.625 7.640 946,586 -0.19(-2.43%)
Jan 02, 2024 7.740 7.890 7.740 7.830 740,034 +0.00(+0.00%)
Dec 29, 2023 7.940 7.970 7.830 7.830 854,334 -0.15(-1.88%)
Dec 28, 2023 7.930 8.040 7.930 7.980 781,153 +0.02(+0.25%)
Dec 27, 2023 7.950 8.005 7.910 7.960 892,899 +0.07(+0.89%)
Dec 26, 2023 7.910 7.945 7.810 7.890 614,524 +0.05(+0.64%)
Dec 22, 2023 7.810 7.920 7.775 7.840 746,588 +0.09(+1.16%)
Dec 21, 2023 7.750 7.790 7.680 7.750 780,286 +0.07(+0.91%)
Dec 20, 2023 7.680 7.915 7.620 7.680 1,638,138 +0.00(+0.00%)
Dec 19, 2023 7.600 7.720 7.555 7.680 1,501,677 +0.14(+1.86%)
Dec 18, 2023 7.550 7.570 7.416 7.540 1,320,411 +0.04(+0.53%)
Dec 15, 2023 7.530 7.610 7.450 7.500 2,617,692 -0.08(-1.06%)
Dec 14, 2023 7.550 7.660 7.500 7.580 2,253,850 +0.14(+1.88%)
Dec 13, 2023 7.150 7.560 7.100 7.440 1,930,427 +0.30(+4.20%)
Dec 12, 2023 7.210 7.210 7.082 7.140 568,684 -0.03(-0.42%)
Dec 11, 2023 7.100 7.190 7.100 7.170 778,377 +0.03(+0.42%)
Dec 08, 2023 7.100 7.175 7.050 7.140 672,026 +0.01(+0.14%)
Dec 07, 2023 7.120 7.250 7.080 7.130 816,586 +0.02(+0.28%)
Dec 06, 2023 7.240 7.280 7.110 7.110 702,340 -0.05(-0.70%)
Dec 05, 2023 7.190 7.250 7.090 7.160 722,104 -0.09(-1.24%)
Dec 04, 2023 7.200 7.330 7.135 7.250 1,619,805 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.