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 (%)
May 31, 2013 2.887 2.919 2.880 2.893 20,458,554 -0.01(-0.23%)
May 30, 2013 2.894 2.928 2.886 2.900 19,809,322 +0.01(+0.36%)
May 29, 2013 2.964 2.973 2.873 2.889 20,480,224 -0.10(-3.20%)
May 28, 2013 3.053 3.063 2.974 2.985 15,766,322 -0.04(-1.23%)
May 24, 2013 3.041 3.042 3.003 3.022 9,492,972 -0.02(-0.82%)
May 23, 2013 3.083 3.083 3.006 3.047 20,580,564 -0.04(-1.45%)
May 22, 2013 3.173 3.197 3.072 3.092 12,550,120 -0.08(-2.59%)
May 21, 2013 3.174 3.192 3.170 3.174 7,765,694 +0.01(+0.36%)
May 20, 2013 3.157 3.171 3.150 3.163 8,484,152 +0.00(+0.00%)
May 17, 2013 3.149 3.171 3.148 3.163 9,959,690 +0.01(+0.42%)
May 16, 2013 3.145 3.179 3.134 3.150 11,596,123 -0.01(-0.18%)
May 15, 2013 3.100 3.155 3.081 3.155 13,512,932 +0.10(+3.29%)
May 13, 2013 3.025 3.060 3.016 3.055 10,823,690 +0.03(+0.94%)
May 10, 2013 2.993 3.035 2.981 3.026 9,764,521 +0.04(+1.40%)
May 09, 2013 2.969 2.997 2.955 2.985 11,025,425 +0.01(+0.29%)
May 08, 2013 2.969 2.984 2.952 2.976 9,196,365 +0.00(+0.16%)
May 07, 2013 2.956 2.976 2.945 2.971 10,803,543 +0.02(+0.71%)
May 06, 2013 2.894 2.959 2.891 2.950 15,092,452 +0.06(+2.07%)
May 03, 2013 2.929 2.935 2.871 2.891 20,999,426 -0.04(-1.52%)
May 02, 2013 2.947 2.979 2.935 2.935 12,019,621 +0.00(+0.00%)
May 01, 2013 2.952 2.966 2.932 2.935 17,159,096 -0.02(-0.58%)
Apr 30, 2013 2.944 2.962 2.932 2.952 11,012,380 +0.01(+0.26%)
Apr 29, 2013 2.927 2.948 2.913 2.945 9,128,062 +0.03(+0.94%)
Apr 26, 2013 2.937 2.935 2.913 2.917 6,730,909 -0.02(-0.61%)
Apr 25, 2013 2.956 2.964 2.915 2.935 5,531,173 -0.02(-0.64%)
Apr 24, 2013 2.952 2.969 2.937 2.954 5,998,710 +0.01(+0.35%)
Apr 23, 2013 2.954 2.956 2.918 2.944 10,166,125 +0.00(+0.10%)
Apr 22, 2013 2.959 2.960 2.931 2.941 8,159,955 -0.01(-0.42%)
Apr 19, 2013 2.934 2.963 2.932 2.953 11,361,467 +0.03(+0.94%)
Apr 18, 2013 2.944 2.957 2.916 2.926 11,811,248 -0.02(-0.61%)
Apr 17, 2013 2.940 2.971 2.911 2.944 14,804,491 -0.04(-1.21%)
Apr 16, 2013 2.988 2.990 2.960 2.980 16,363,346 +0.01(+0.19%)
Apr 15, 2013 2.999 3.025 2.973 2.974 16,869,680 -0.03(-0.95%)
Apr 12, 2013 3.002 3.011 2.985 3.003 9,714,290 -0.00(-0.16%)
Apr 11, 2013 2.994 3.028 2.994 3.007 8,882,756 +0.01(+0.48%)
Apr 10, 2013 3.007 3.014 2.987 2.993 10,953,635 -0.01(-0.38%)
Apr 09, 2013 3.008 3.022 2.977 3.005 12,309,089 -0.01(-0.19%)
Apr 08, 2013 2.996 3.010 2.977 3.010 12,875,528 +0.01(+0.38%)
Apr 05, 2013 2.950 3.020 2.942 2.999 12,436,242 +0.02(+0.54%)
Apr 04, 2013 2.933 2.986 2.922 2.983 9,929,491 +0.05(+1.78%)
Apr 03, 2013 2.920 2.939 2.911 2.931 13,588,718 +0.02(+0.55%)
Apr 02, 2013 2.932 2.948 2.906 2.914 12,781,536 -0.01(-0.39%)
Apr 01, 2013 2.902 2.929 2.879 2.926 8,890,395 +0.02(+0.55%)
Mar 28, 2013 2.897 2.915 2.881 2.910 12,120,252 +0.02(+0.62%)
Mar 27, 2013 2.882 2.907 2.876 2.892 10,841,340 -0.01(-0.26%)
Mar 26, 2013 2.865 2.904 2.857 2.899 9,392,051 +0.05(+1.60%)
Mar 25, 2013 2.845 2.869 2.842 2.854 11,403,953 +0.01(+0.40%)
Mar 22, 2013 2.859 2.884 2.829 2.842 11,027,796 -0.02(-0.53%)
Mar 21, 2013 2.868 2.904 2.857 2.857 7,743,788 -0.02(-0.86%)
Mar 20, 2013 2.885 2.897 2.869 2.882 8,102,117 +0.01(+0.30%)
Mar 19, 2013 2.885 2.903 2.848 2.874 10,614,568 -0.01(-0.46%)
Mar 18, 2013 2.897 2.908 2.878 2.887 15,642,506 -0.03(-1.04%)
Mar 15, 2013 2.916 2.924 2.894 2.917 13,567,233 -0.01(-0.36%)
Mar 14, 2013 2.851 2.928 2.851 2.928 11,261,890 +0.07(+2.59%)
Mar 13, 2013 2.861 2.866 2.837 2.854 14,700,668 +0.00(+0.00%)
Mar 12, 2013 2.860 2.866 2.842 2.854 12,450,362 -0.01(-0.50%)
Mar 11, 2013 2.885 2.887 2.856 2.868 10,246,092 -0.02(-0.62%)
Mar 08, 2013 2.876 2.888 2.849 2.886 12,520,814 +0.02(+0.63%)
Mar 07, 2013 2.890 2.907 2.859 2.868 13,176,692 -0.02(-0.79%)
Mar 06, 2013 2.891 2.901 2.866 2.891 6,483,896 +0.01(+0.33%)
Mar 05, 2013 2.848 2.888 2.838 2.881 9,673,584 +0.04(+1.37%)
Mar 04, 2013 2.819 2.856 2.813 2.842 9,596,673 +0.02(+0.64%)
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.