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 (%)
Mar 31, 2014 2.955 2.972 2.931 2.966 18,310,304 +0.03(+0.97%)
Mar 28, 2014 2.941 2.967 2.938 2.938 8,407,753 +0.01(+0.30%)
Mar 27, 2014 2.927 2.939 2.903 2.929 9,961,370 -0.00(-0.03%)
Mar 26, 2014 3.001 3.005 2.930 2.930 7,256,052 -0.06(-2.16%)
Mar 25, 2014 2.963 3.001 2.961 2.995 8,769,710 +0.05(+1.77%)
Mar 24, 2014 2.983 2.986 2.925 2.943 5,702,149 -0.03(-1.15%)
Mar 21, 2014 2.983 3.007 2.967 2.977 13,022,736 +0.01(+0.43%)
Mar 20, 2014 2.910 2.964 2.893 2.964 10,984,767 +0.05(+1.79%)
Mar 19, 2014 2.981 3.014 2.894 2.912 16,764,920 -0.07(-2.21%)
Mar 18, 2014 2.997 2.998 2.970 2.978 5,593,041 -0.01(-0.43%)
Mar 17, 2014 2.996 3.021 2.975 2.991 6,532,127 +0.00(+0.16%)
Mar 14, 2014 2.960 2.995 2.960 2.986 9,129,029 +0.03(+0.90%)
Mar 13, 2014 2.987 2.992 2.944 2.959 10,457,256 -0.01(-0.49%)
Mar 12, 2014 2.976 2.997 2.968 2.974 9,354,093 -0.01(-0.39%)
Mar 11, 2014 2.985 3.000 2.980 2.986 7,320,332 +0.00(+0.10%)
Mar 10, 2014 3.005 3.005 2.968 2.983 10,231,254 -0.02(-0.82%)
Mar 07, 2014 3.009 3.016 2.967 3.007 12,683,479 -0.00(-0.13%)
Mar 06, 2014 3.049 3.049 2.999 3.011 13,583,278 -0.04(-1.29%)
Mar 05, 2014 3.048 3.070 3.011 3.050 13,699,387 -0.00(-0.03%)
Mar 04, 2014 3.011 3.059 3.011 3.051 23,636,548 +0.07(+2.27%)
Mar 03, 2014 2.913 2.985 2.913 2.984 24,569,492 +0.05(+1.71%)
Feb 28, 2014 2.926 2.949 2.918 2.934 19,034,392 +0.01(+0.27%)
Feb 27, 2014 2.920 2.934 2.908 2.926 14,921,724 +0.00(+0.17%)
Feb 26, 2014 2.925 2.948 2.915 2.921 15,120,360 -0.00(-0.13%)
Feb 25, 2014 2.912 2.939 2.897 2.925 12,995,237 +0.02(+0.78%)
Feb 24, 2014 2.901 2.927 2.892 2.902 11,555,446 +0.01(+0.34%)
Feb 21, 2014 2.877 2.910 2.853 2.892 15,475,155 +0.02(+0.65%)
Feb 20, 2014 2.912 2.934 2.864 2.874 18,425,986 -0.05(-1.61%)
Feb 19, 2014 2.912 2.947 2.906 2.921 31,252,266 -0.00(-0.07%)
Feb 18, 2014 2.920 2.929 2.908 2.923 21,274,422 +0.00(+0.13%)
Feb 14, 2014 2.934 2.919 2.919 2.919 19,201,292 -0.02(-0.83%)
Feb 13, 2014 2.907 2.954 2.900 2.944 19,284,226 +0.02(+0.81%)
Feb 12, 2014 2.922 2.945 2.898 2.920 23,591,108 -0.02(-0.54%)
Feb 11, 2014 2.936 2.993 2.919 2.936 33,800,560 +0.00(+0.03%)
Feb 10, 2014 2.877 2.951 2.869 2.935 34,454,572 +0.06(+2.17%)
Feb 07, 2014 2.772 2.878 2.724 2.872 33,751,260 +0.07(+2.68%)
Feb 06, 2014 2.760 2.799 2.759 2.797 22,492,604 +0.04(+1.37%)
Feb 05, 2014 2.720 2.760 2.705 2.760 21,145,268 +0.03(+1.21%)
Feb 04, 2014 2.709 2.734 2.685 2.726 24,200,532 +0.03(+1.08%)
Feb 03, 2014 2.725 2.729 2.691 2.697 19,591,730 -0.02(-0.89%)
Jan 31, 2014 2.681 2.734 2.676 2.722 22,681,168 +0.01(+0.50%)
Jan 30, 2014 2.669 2.730 2.659 2.708 24,102,396 +0.05(+1.90%)
Jan 29, 2014 2.618 2.661 2.615 2.657 24,546,368 +0.02(+0.85%)
Jan 28, 2014 2.593 2.635 2.587 2.635 12,029,632 +0.05(+1.77%)
Jan 27, 2014 2.603 2.616 2.573 2.589 14,939,323 -0.01(-0.45%)
Jan 24, 2014 2.628 2.630 2.599 2.601 16,959,264 -0.03(-1.18%)
Jan 23, 2014 2.649 2.655 2.623 2.632 9,795,650 -0.03(-1.02%)
Jan 22, 2014 2.652 2.670 2.647 2.659 8,923,793 +0.02(+0.59%)
Jan 21, 2014 2.648 2.669 2.635 2.644 9,139,221 +0.00(+0.15%)
Jan 17, 2014 2.623 2.640 2.640 2.640 15,638,648 +0.02(+0.89%)
Jan 16, 2014 2.602 2.617 2.594 2.616 13,315,049 +0.02(+0.64%)
Jan 15, 2014 2.597 2.612 2.594 2.600 13,329,756 +0.00(+0.11%)
Jan 14, 2014 2.567 2.614 2.567 2.597 17,036,682 +0.04(+1.52%)
Jan 13, 2014 2.562 2.575 2.554 2.558 12,266,920 -0.01(-0.45%)
Jan 10, 2014 2.509 2.587 2.507 2.570 16,502,376 +0.07(+2.68%)
Jan 09, 2014 2.515 2.520 2.490 2.503 18,132,960 -0.00(-0.12%)
Jan 08, 2014 2.509 2.510 2.483 2.506 16,196,951 -0.01(-0.35%)
Jan 07, 2014 2.530 2.540 2.514 2.514 8,799,039 -0.01(-0.42%)
Jan 06, 2014 2.519 2.537 2.494 2.525 23,280,928 +0.00(+0.15%)
Jan 03, 2014 2.517 2.540 2.508 2.521 12,395,815 +0.00(+0.00%)
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.