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 30, 2013 2.677 2.684 2.648 2.654 9,789,043 -0.02(-0.58%)
Aug 29, 2013 2.667 2.681 2.648 2.670 6,391,028 -0.01(-0.25%)
Aug 28, 2013 2.708 2.733 2.667 2.677 9,668,901 -0.03(-1.17%)
Aug 27, 2013 2.687 2.718 2.679 2.708 11,586,247 -0.00(-0.11%)
Aug 26, 2013 2.740 2.750 2.706 2.711 7,108,499 -0.03(-1.09%)
Aug 23, 2013 2.728 2.743 2.703 2.741 12,939,307 +0.02(+0.57%)
Aug 22, 2013 2.718 2.733 2.681 2.726 8,378,505 +0.01(+0.32%)
Aug 21, 2013 2.694 2.742 2.655 2.717 12,853,442 +0.01(+0.28%)
Aug 20, 2013 2.649 2.723 2.649 2.709 9,696,634 +0.06(+2.37%)
Aug 19, 2013 2.665 2.674 2.628 2.647 17,503,748 -0.02(-0.69%)
Aug 16, 2013 2.714 2.723 2.663 2.665 15,836,115 -0.06(-2.16%)
Aug 15, 2013 2.738 2.744 2.695 2.724 12,697,581 -0.05(-1.71%)
Aug 14, 2013 2.755 2.773 2.736 2.771 10,809,006 +0.02(+0.77%)
Aug 13, 2013 2.776 2.776 2.733 2.750 8,665,400 -0.02(-0.86%)
Aug 12, 2013 2.779 2.779 2.752 2.774 6,893,422 -0.02(-0.68%)
Aug 09, 2013 2.765 2.802 2.755 2.793 10,069,129 +0.02(+0.83%)
Aug 08, 2013 2.779 2.792 2.745 2.770 4,999,287 -0.00(-0.10%)
Aug 07, 2013 2.792 2.800 2.758 2.773 8,199,425 -0.02(-0.79%)
Aug 06, 2013 2.790 2.821 2.780 2.795 7,749,745 +0.00(+0.17%)
Aug 05, 2013 2.773 2.799 2.763 2.790 7,263,083 +0.02(+0.59%)
Aug 02, 2013 2.819 2.860 2.769 2.774 9,443,388 -0.04(-1.39%)
Aug 01, 2013 2.817 2.845 2.807 2.813 16,239,241 +0.00(+0.14%)
Jul 31, 2013 2.893 2.906 2.800 2.809 20,826,824 -0.08(-2.75%)
Jul 30, 2013 2.926 2.942 2.882 2.889 7,623,624 -0.02(-0.56%)
Jul 29, 2013 2.932 2.938 2.901 2.905 9,544,669 -0.04(-1.20%)
Jul 26, 2013 2.921 2.940 2.897 2.940 7,576,246 +0.01(+0.39%)
Jul 25, 2013 2.901 2.929 2.890 2.929 9,082,700 +0.02(+0.66%)
Jul 24, 2013 2.980 2.986 2.883 2.910 10,170,421 -0.07(-2.41%)
Jul 23, 2013 2.967 2.994 2.944 2.981 9,688,204 +0.02(+0.55%)
Jul 22, 2013 2.937 2.979 2.931 2.965 6,512,058 +0.02(+0.78%)
Jul 19, 2013 2.973 2.978 2.916 2.942 14,513,773 -0.07(-2.19%)
Jul 18, 2013 2.994 3.037 2.987 3.008 7,697,263 +0.02(+0.80%)
Jul 17, 2013 2.981 3.013 2.956 2.984 9,388,250 +0.01(+0.26%)
Jul 16, 2013 2.971 3.006 2.950 2.976 12,524,715 +0.00(+0.13%)
Jul 15, 2013 2.951 2.991 2.939 2.973 7,884,944 +0.02(+0.65%)
Jul 12, 2013 2.989 2.989 2.939 2.954 6,288,222 -0.03(-1.06%)
Jul 11, 2013 2.937 2.988 2.937 2.985 7,440,943 +0.08(+2.60%)
Jul 10, 2013 2.908 2.918 2.878 2.910 8,048,329 +0.00(+0.00%)
Jul 09, 2013 2.868 2.947 2.856 2.910 16,610,116 +0.05(+1.87%)
Jul 08, 2013 2.859 2.889 2.852 2.856 14,786,095 -0.00(-0.10%)
Jul 05, 2013 2.872 2.872 2.783 2.859 11,362,446 -0.01(-0.30%)
Jul 03, 2013 2.887 2.897 2.838 2.867 9,627,314 -0.03(-0.92%)
Jul 02, 2013 2.860 2.919 2.857 2.894 15,240,221 +0.03(+1.03%)
Jul 01, 2013 2.898 2.911 2.852 2.865 9,500,251 -0.01(-0.27%)
Jun 28, 2013 2.863 2.896 2.839 2.872 13,090,727 +0.01(+0.20%)
Jun 27, 2013 2.826 2.890 2.817 2.867 12,513,347 +0.05(+1.90%)
Jun 26, 2013 2.791 2.820 2.772 2.813 14,568,901 +0.05(+1.73%)
Jun 25, 2013 2.704 2.790 2.693 2.765 21,707,568 +0.08(+3.03%)
Jun 24, 2013 2.641 2.748 2.611 2.684 18,928,160 +0.02(+0.65%)
Jun 21, 2013 2.645 2.711 2.644 2.667 31,125,426 +0.03(+1.20%)
Jun 20, 2013 2.670 2.677 2.624 2.635 19,111,250 -0.06(-2.06%)
Jun 19, 2013 2.767 2.779 2.683 2.691 15,461,379 -0.07(-2.56%)
Jun 18, 2013 2.754 2.794 2.747 2.761 10,846,384 +0.01(+0.24%)
Jun 17, 2013 2.781 2.799 2.731 2.755 9,858,847 -0.01(-0.41%)
Jun 14, 2013 2.789 2.818 2.744 2.766 12,468,312 -0.02(-0.79%)
Jun 13, 2013 2.694 2.797 2.689 2.788 13,858,309 +0.09(+3.22%)
Jun 12, 2013 2.776 2.777 2.696 2.701 21,077,330 -0.06(-2.18%)
Jun 11, 2013 2.798 2.816 2.761 2.761 86,849,752 -0.06(-2.17%)
Jun 10, 2013 2.851 2.858 2.816 2.823 8,947,167 -0.03(-0.91%)
Jun 07, 2013 2.874 2.891 2.830 2.848 16,090,498 -0.02(-0.77%)
Jun 06, 2013 2.862 2.876 2.829 2.870 10,689,829 +0.01(+0.20%)
Jun 05, 2013 2.896 2.926 2.850 2.865 13,341,118 -0.04(-1.32%)
Jun 04, 2013 2.964 2.980 2.900 2.903 23,987,072 -0.06(-2.03%)
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.