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 (%)
Aug 31, 2009 1.082 1.099 1.062 1.069 33,737,004 -0.03(-3.11%)
Aug 28, 2009 1.114 1.117 1.084 1.103 25,795,518 +0.00(+0.08%)
Aug 27, 2009 1.089 1.109 1.065 1.102 26,926,408 +0.01(+0.72%)
Aug 26, 2009 1.078 1.109 1.068 1.095 27,977,006 +0.01(+1.30%)
Aug 25, 2009 1.069 1.098 1.062 1.080 31,932,328 +0.01(+1.40%)
Aug 24, 2009 1.065 1.092 1.055 1.066 42,040,604 +0.02(+1.51%)
Aug 21, 2009 1.007 1.059 1.002 1.050 41,049,396 +0.06(+6.13%)
Aug 20, 2009 0.9399 0.9891 0.9311 0.9891 28,349,888 +0.05(+5.33%)
Aug 19, 2009 0.9083 0.9478 0.9065 0.9390 30,698,584 +0.01(+0.56%)
Aug 18, 2009 0.9311 0.9478 0.9232 0.9338 21,588,336 -0.00(-0.19%)
Aug 17, 2009 0.9654 0.9654 0.9215 0.9355 34,477,020 -0.06(-5.67%)
Aug 14, 2009 1.001 1.005 0.9742 0.9917 29,475,188 -0.02(-1.83%)
Aug 13, 2009 1.016 1.034 0.9953 1.010 22,558,802 +0.01(+1.23%)
Aug 12, 2009 0.9628 1.009 0.9575 0.9979 35,326,692 +0.04(+3.93%)
Aug 11, 2009 0.9953 0.9953 0.9447 0.9601 31,665,248 -0.03(-3.45%)
Aug 10, 2009 1.055 1.058 0.9926 0.9944 38,407,628 -0.07(-6.37%)
Aug 07, 2009 0.9786 1.092 0.9715 1.062 57,447,936 +0.10(+10.01%)
Aug 06, 2009 0.9742 1.011 0.9645 0.9654 40,066,556 +0.00(+0.37%)
Aug 05, 2009 0.8881 0.9654 0.8881 0.9619 47,883,532 +0.07(+7.99%)
Aug 04, 2009 0.8169 0.9079 0.8152 0.8907 62,684,816 +0.07(+8.92%)
Aug 03, 2009 0.8363 0.8363 0.8090 0.8178 25,212,646 -0.01(-0.75%)
Jul 31, 2009 0.8055 0.8363 0.8055 0.8240 31,705,136 +0.02(+2.40%)
Jul 30, 2009 0.7976 0.8213 0.7792 0.8046 33,213,976 +0.03(+3.74%)
Jul 29, 2009 0.7906 0.8055 0.7686 0.7756 17,205,532 -0.03(-3.18%)
Jul 28, 2009 0.7906 0.8055 0.7862 0.8011 18,093,748 +0.01(+1.22%)
Jul 27, 2009 0.7818 0.8029 0.7756 0.7915 22,561,568 +0.01(+0.67%)
Jul 24, 2009 0.7669 0.7923 0.7598 0.7862 17,850 +0.02(+2.05%)
Jul 23, 2009 0.7423 0.7800 0.7423 0.7704 32,692,292 +0.03(+3.79%)
Jul 22, 2009 0.7221 0.7537 0.7168 0.7423 17,570,184 +0.01(+1.93%)
Jul 21, 2009 0.7590 0.7590 0.7142 0.7282 18,622,354 -0.02(-2.47%)
Jul 20, 2009 0.7080 0.7484 0.7080 0.7467 20,631,314 +0.04(+6.12%)
Jul 17, 2009 0.7414 0.7458 0.7001 0.7036 19,385,982 -0.03(-4.53%)
Jul 16, 2009 0.7194 0.7458 0.7027 0.7370 21,830,974 +0.01(+1.21%)
Jul 15, 2009 0.7027 0.7370 0.7001 0.7282 30,071,768 +0.03(+4.94%)
Jul 14, 2009 0.6931 0.6966 0.6632 0.6940 21,026,090 +0.00(+0.51%)
Jul 13, 2009 0.6667 0.6922 0.6650 0.6904 31,843,566 +0.03(+4.94%)
Jul 10, 2009 0.6553 0.6694 0.6465 0.6579 19,982,380 -0.01(-0.79%)
Jul 09, 2009 0.6948 0.6966 0.6597 0.6632 24,461,014 -0.02(-2.83%)
Jul 08, 2009 0.7115 0.7177 0.6535 0.6825 46,108,820 -0.02(-3.48%)
Jul 07, 2009 0.7467 0.7519 0.7045 0.7071 27,866,490 -0.05(-6.07%)
Jul 06, 2009 0.7423 0.7581 0.7265 0.7528 31,277,552 +0.01(+1.78%)
Jul 02, 2009 0.7765 0.7906 0.7308 0.7396 34,431,780 -0.05(-6.24%)
Jul 01, 2009 0.7836 0.7985 0.7836 0.7888 17,460,728 +0.01(+1.47%)
Jun 30, 2009 0.7915 0.8055 0.7743 0.7774 24,441,856 -0.01(-1.45%)
Jun 29, 2009 0.8099 0.8099 0.7774 0.7888 28,136,416 -0.02(-1.96%)
Jun 26, 2009 0.7651 0.8099 0.7502 0.8046 36,250,084 +0.04(+4.93%)
Jun 25, 2009 0.7212 0.7669 0.7115 0.7669 44,843,156 +0.02(+3.31%)
Jun 24, 2009 0.7563 0.7818 0.7326 0.7423 33,617,084 -0.01(-0.94%)
Jun 23, 2009 0.7467 0.7721 0.7374 0.7493 32,948,374 +0.01(+0.71%)
Jun 22, 2009 0.7836 0.7950 0.7379 0.7440 41,728,464 -0.05(-6.82%)
Jun 19, 2009 0.8099 0.8152 0.7800 0.7985 32,318,098 -0.00(-0.22%)
Jun 18, 2009 0.8082 0.8134 0.7879 0.8002 31,102,934 -0.00(-0.22%)
Jun 17, 2009 0.8459 0.8565 0.7888 0.8020 46,720,440 -0.04(-5.19%)
Jun 16, 2009 0.8696 0.8828 0.8240 0.8459 37,181,068 -0.01(-1.53%)
Jun 15, 2009 0.9399 0.9399 0.8565 0.8591 46,575,748 -0.10(-10.44%)
Jun 12, 2009 0.9048 0.9592 0.8995 0.9592 25,390,168 +0.05(+5.61%)
Jun 11, 2009 0.9250 0.9487 0.9065 0.9083 23,378,018 -0.02(-1.90%)
Jun 10, 2009 0.9671 0.9733 0.9004 0.9259 33,217,562 -0.03(-2.77%)
Jun 09, 2009 0.9619 0.9636 0.9329 0.9522 29,877,454 -0.00(-0.18%)
Jun 08, 2009 0.9425 0.9689 0.9206 0.9540 34,833,252 +0.01(+1.40%)
Jun 05, 2009 0.9707 0.9751 0.9355 0.9408 45,278,948 -0.01(-0.93%)
Jun 04, 2009 0.9004 0.9566 0.8907 0.9496 48,573,884 +0.06(+6.40%)
Jun 03, 2009 0.8600 0.8951 0.8319 0.8925 38,784,500 +0.02(+2.52%)
Jun 02, 2009 0.8907 0.8986 0.8600 0.8705 47,648,056 -0.02(-2.17%)
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.