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 (%)
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%)
Dec 01, 2023 6.900 7.255 6.850 7.240 959,784 +0.35(+5.08%)
Nov 30, 2023 6.910 6.952 6.830 6.890 1,231,918 +0.00(+0.00%)
Nov 29, 2023 6.980 7.045 6.840 6.890 597,851 +0.00(+0.00%)
Nov 28, 2023 6.800 6.900 6.740 6.890 572,804 +0.07(+1.03%)
Nov 27, 2023 6.810 6.850 6.760 6.820 1,149,486 -0.03(-0.44%)
Nov 24, 2023 6.790 6.890 6.735 6.850 750,061 +0.10(+1.48%)
Nov 22, 2023 6.700 6.830 6.695 6.750 771,333 +0.11(+1.66%)
Nov 21, 2023 6.600 6.650 6.550 6.640 738,588 +0.03(+0.45%)
Nov 20, 2023 6.530 6.620 6.490 6.610 843,227 +0.10(+1.54%)
Nov 17, 2023 6.550 6.610 6.490 6.510 1,075,996 +0.02(+0.31%)
Nov 16, 2023 6.550 6.605 6.430 6.490 998,767 -0.05(-0.76%)
Nov 15, 2023 6.610 6.700 6.490 6.540 929,926 -0.06(-0.91%)
Nov 14, 2023 6.490 6.750 6.455 6.600 1,079,801 +0.29(+4.60%)
Nov 13, 2023 6.240 6.340 6.210 6.310 1,594,972 -0.01(-0.16%)
Nov 10, 2023 6.320 6.360 6.200 6.320 711,978 +0.07(+1.12%)
Nov 09, 2023 6.450 6.490 6.250 6.250 1,012,876 -0.16(-2.50%)
Nov 08, 2023 6.420 6.570 6.335 6.410 2,465,385 +0.00(+0.00%)
Nov 07, 2023 6.380 6.470 6.250 6.410 3,363,380 +0.26(+4.23%)
Nov 06, 2023 6.290 6.290 6.105 6.150 1,029,726 -0.18(-2.84%)
Nov 03, 2023 6.150 6.330 6.150 6.330 1,154,331 +0.32(+5.32%)
Nov 02, 2023 5.900 6.020 5.825 6.010 1,179,922 +0.23(+3.98%)
Nov 01, 2023 5.870 5.910 5.700 5.780 1,061,505 -0.08(-1.37%)
Oct 31, 2023 5.710 5.880 5.700 5.860 1,096,349 +0.18(+3.17%)
Oct 30, 2023 5.850 5.890 5.630 5.680 1,216,999 -0.09(-1.56%)
Oct 27, 2023 5.940 5.980 5.750 5.770 1,280,025 -0.18(-3.03%)
Oct 26, 2023 6.080 6.210 5.930 5.950 1,158,900 -0.09(-1.49%)
Oct 25, 2023 6.330 6.330 6.040 6.040 1,136,975 -0.32(-5.03%)
Oct 24, 2023 6.330 6.370 6.200 6.360 1,907,462 +0.09(+1.44%)
Oct 23, 2023 6.270 6.390 6.170 6.270 770,389 -0.05(-0.79%)
Oct 20, 2023 6.360 6.520 6.305 6.320 1,180,130 -0.02(-0.32%)
Oct 19, 2023 6.440 6.500 6.330 6.340 1,054,310 -0.15(-2.31%)
Oct 18, 2023 6.530 6.568 6.450 6.490 994,020 -0.10(-1.52%)
Oct 17, 2023 6.560 6.680 6.550 6.590 1,395,004 +0.01(+0.15%)
Oct 16, 2023 6.640 6.720 6.515 6.580 1,164,489 +0.01(+0.15%)
Oct 13, 2023 6.180 6.650 6.100 6.570 3,540,863 +0.43(+7.00%)
Oct 12, 2023 6.050 6.160 5.820 6.140 4,139,044 +0.10(+1.66%)
Oct 11, 2023 6.550 6.570 6.030 6.040 5,639,209 -0.45(-6.93%)
Oct 10, 2023 6.500 6.650 6.450 6.490 1,767,242 -0.05(-0.76%)
Oct 09, 2023 6.560 6.655 6.530 6.540 845,992 -0.10(-1.51%)
Oct 06, 2023 6.530 6.715 6.455 6.640 1,324,016 +0.10(+1.53%)
Oct 05, 2023 6.450 6.580 6.450 6.540 911,808 +0.07(+1.08%)
Oct 04, 2023 6.480 6.540 6.415 6.470 1,164,092 -0.01(-0.15%)
Oct 03, 2023 6.610 6.655 6.455 6.480 888,333 -0.17(-2.56%)
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.