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 )

8.170 +0.100 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 7.464 7.569 7.364 7.394 2,511,088 -0.21(-2.76%)
Nov 29, 2021 7.743 7.783 7.489 7.603 2,215,922 +0.02(+0.26%)
Nov 26, 2021 7.793 7.793 7.469 7.584 1,864,657 -0.43(-5.35%)
Nov 24, 2021 7.893 8.048 7.843 8.013 979,841 +0.12(+1.52%)
Nov 23, 2021 7.873 7.938 7.823 7.893 1,656,029 +0.05(+0.64%)
Nov 22, 2021 7.803 8.023 7.763 7.843 1,336,626 +0.06(+0.77%)
Nov 19, 2021 7.903 7.973 7.738 7.783 1,874,048 -0.19(-2.38%)
Nov 18, 2021 7.983 7.988 7.933 7.973 846,397 +0.00(+0.00%)
Nov 17, 2021 7.973 8.013 7.693 7.973 1,396,428 -0.02(-0.25%)
Nov 16, 2021 8.112 8.142 7.933 7.993 1,202,171 -0.13(-1.60%)
Nov 15, 2021 8.003 8.132 7.913 8.122 1,182,105 +0.12(+1.50%)
Nov 12, 2021 8.023 8.048 7.928 8.003 839,423 -0.01(-0.12%)
Nov 11, 2021 7.903 8.033 7.813 8.013 1,090,480 +0.15(+1.90%)
Nov 10, 2021 7.933 7.863 1,254,592 -0.15(-1.87%)
Nov 09, 2021 7.933 8.013 7.883 8.013 1,258,186 +0.12(+1.52%)
Nov 08, 2021 7.923 7.978 7.833 7.893 3,916,097 +0.03(+0.38%)
Nov 05, 2021 7.883 8.082 7.813 7.863 3,563,464 +0.08(+1.03%)
Nov 04, 2021 7.893 7.983 7.693 7.783 871,186 -0.11(-1.39%)
Nov 03, 2021 7.673 7.953 7.633 7.893 1,507,421 +0.22(+2.86%)
Nov 02, 2021 7.663 7.833 7.653 7.673 2,297,469 +0.04(+0.52%)
Nov 01, 2021 7.623 7.673 7.334 7.633 2,736,410 +0.07(+0.92%)
Oct 29, 2021 7.703 7.863 7.564 7.564 2,269,458 -0.17(-2.19%)
Oct 28, 2021 7.524 7.743 7.514 7.733 2,376,295 +0.22(+2.92%)
Oct 27, 2021 7.504 7.613 7.474 7.514 2,241,226 +0.01(+0.13%)
Oct 26, 2021 7.364 7.534 7.504 1,767,082 +0.16(+2.17%)
Oct 25, 2021 7.424 7.440 7.338 7.344 1,470,038 -0.08(-1.08%)
Oct 22, 2021 7.384 7.554 7.374 7.424 1,549,249 +0.04(+0.54%)
Oct 21, 2021 7.404 7.504 7.359 7.384 972,808 -0.03(-0.40%)
Oct 20, 2021 7.304 7.424 7.244 7.414 639,060 +0.10(+1.36%)
Oct 19, 2021 7.444 7.444 7.314 7.314 621,915 -0.10(-1.35%)
Oct 18, 2021 7.394 7.499 7.319 7.414 864,670 -0.02(-0.27%)
Oct 15, 2021 7.584 7.653 7.414 7.434 1,007,749 -0.06(-0.80%)
Oct 14, 2021 7.334 7.504 7.274 7.494 1,513,872 +0.17(+2.32%)
Oct 13, 2021 7.304 7.344 7.219 7.324 970,712 +0.04(+0.55%)
Oct 12, 2021 7.204 7.324 7.174 7.284 690,767 +0.12(+1.67%)
Oct 11, 2021 7.134 7.169 7.045 7.164 375,738 +0.04(+0.56%)
Oct 08, 2021 7.184 7.244 7.115 7.125 383,522 -0.05(-0.70%)
Oct 07, 2021 7.154 7.244 7.105 7.174 838,147 +0.04(+0.56%)
Oct 06, 2021 6.985 7.174 6.825 7.134 838,253 +0.07(+0.99%)
Oct 05, 2021 7.234 7.234 7.055 7.065 1,108,350 -0.17(-2.34%)
Oct 04, 2021 7.115 7.329 7.115 7.234 2,233,804 +0.02(+0.28%)
Oct 01, 2021 6.975 7.314 6.975 7.214 1,601,743 +0.38(+5.55%)
Sep 30, 2021 7.095 7.105 6.825 6.835 1,397,973 -0.20(-2.84%)
Sep 29, 2021 6.965 7.125 6.945 7.035 906,357 +0.11(+1.58%)
Sep 28, 2021 6.815 6.965 6.745 6.925 1,200,125 +0.10(+1.46%)
Sep 27, 2021 6.875 7.005 6.825 6.825 1,204,381 -0.01(-0.15%)
Sep 24, 2021 6.905 6.965 6.835 6.835 537,034 -0.13(-1.86%)
Sep 23, 2021 6.885 7.020 6.865 6.965 880,648 +0.11(+1.60%)
Sep 22, 2021 6.795 6.945 6.795 6.855 851,633 +0.12(+1.78%)
Sep 21, 2021 6.745 6.850 6.745 6.735 1,065,335 +0.00(+0.00%)
Sep 20, 2021 6.646 6.775 6.516 6.735 1,428,336 +0.04(+0.60%)
Sep 17, 2021 6.895 6.945 6.695 6.695 4,668,882 -0.19(-2.75%)
Sep 16, 2021 6.865 6.975 6.765 6.885 1,000,430 +0.03(+0.44%)
Sep 15, 2021 6.835 6.905 6.770 6.855 868,308 +0.02(+0.29%)
Sep 14, 2021 6.855 6.890 6.740 6.835 1,038,525 -0.02(-0.29%)
Sep 13, 2021 6.875 6.940 6.750 6.855 1,289,324 +0.02(+0.29%)
Sep 10, 2021 6.995 6.995 6.785 6.835 1,830,271 -0.17(-2.42%)
Sep 09, 2021 7.134 7.139 7.005 7.005 923,332 -0.20(-2.77%)
Sep 08, 2021 7.134 7.319 7.100 7.204 1,265,690 +0.04(+0.56%)
Sep 07, 2021 7.294 7.394 7.144 7.164 1,630,233 -0.23(-3.10%)
Sep 03, 2021 7.384 7.394 7.254 7.394 1,122,978 +0.04(+0.54%)
Sep 02, 2021 7.284 7.364 7.224 7.354 1,048,412 +0.08(+1.10%)
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.