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 )

8.050 -0.130 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 7.680 7.940 7.680 7.830 895,490 +0.14(+1.82%)
Apr 27, 2023 7.600 7.740 7.600 7.690 1,242,053 +0.10(+1.32%)
Apr 26, 2023 7.600 7.710 7.560 7.590 1,006,978 -0.09(-1.17%)
Apr 25, 2023 7.680 7.740 7.660 7.680 764,161 -0.10(-1.29%)
Apr 24, 2023 7.930 7.930 7.720 7.780 1,210,447 -0.15(-1.89%)
Apr 21, 2023 8.070 8.070 7.890 7.930 1,434,946 -0.10(-1.25%)
Apr 20, 2023 8.080 8.090 7.970 8.030 1,397,744 -0.08(-0.99%)
Apr 19, 2023 8.110 8.150 8.020 8.110 2,011,263 -0.03(-0.37%)
Apr 18, 2023 7.830 8.240 7.815 8.140 2,047,436 +0.38(+4.90%)
Apr 17, 2023 7.600 7.760 7.540 7.760 1,408,622 +0.16(+2.11%)
Apr 14, 2023 7.730 7.730 7.520 7.600 787,069 -0.09(-1.17%)
Apr 13, 2023 7.680 7.755 7.640 7.690 623,971 +0.03(+0.39%)
Apr 12, 2023 7.790 7.830 7.650 7.660 632,971 -0.06(-0.78%)
Apr 11, 2023 7.700 7.790 7.685 7.720 829,343 +0.00(+0.00%)
Apr 10, 2023 7.650 7.760 7.615 7.720 1,716,244 +0.02(+0.26%)
Apr 06, 2023 7.630 7.710 7.595 7.700 676,803 +0.14(+1.85%)
Apr 05, 2023 7.510 7.590 7.490 7.560 573,286 +0.00(+0.00%)
Apr 04, 2023 7.770 7.775 7.500 7.560 784,211 -0.20(-2.58%)
Apr 03, 2023 7.670 7.790 7.630 7.760 792,765 +0.07(+0.91%)
Mar 31, 2023 7.410 7.720 7.400 7.690 1,447,724 +0.34(+4.63%)
Mar 30, 2023 7.370 7.380 7.265 7.350 631,318 +0.08(+1.10%)
Mar 29, 2023 7.220 7.290 7.175 7.270 710,796 +0.14(+1.96%)
Mar 28, 2023 7.070 7.175 7.070 7.130 620,383 +0.00(+0.00%)
Mar 27, 2023 7.210 7.250 7.125 7.130 967,720 +0.00(+0.00%)
Mar 24, 2023 6.840 7.160 6.810 7.130 1,237,412 +0.22(+3.18%)
Mar 23, 2023 6.990 7.060 6.850 6.910 1,228,713 -0.06(-0.86%)
Mar 22, 2023 7.180 7.180 6.940 6.970 1,108,116 -0.25(-3.46%)
Mar 21, 2023 7.280 7.330 7.122 7.220 1,091,455 +0.04(+0.56%)
Mar 20, 2023 6.960 7.310 6.940 7.180 2,088,074 +0.27(+3.91%)
Mar 17, 2023 7.040 7.040 6.843 6.910 3,253,489 -0.18(-2.54%)
Mar 16, 2023 7.020 7.120 6.793 7.090 1,865,344 -0.04(-0.56%)
Mar 15, 2023 7.140 7.210 6.950 7.130 2,000,444 -0.16(-2.19%)
Mar 14, 2023 7.280 7.470 7.230 7.290 1,275,335 +0.16(+2.24%)
Mar 13, 2023 7.250 7.360 7.060 7.130 2,074,845 -0.20(-2.73%)
Mar 10, 2023 7.540 7.610 7.290 7.330 1,555,206 -0.28(-3.68%)
Mar 09, 2023 7.860 7.940 7.563 7.610 1,162,287 -0.20(-2.56%)
Mar 08, 2023 7.710 7.820 7.650 7.810 1,074,707 +0.11(+1.43%)
Mar 07, 2023 7.850 7.850 7.590 7.700 1,728,783 -0.11(-1.41%)
Mar 06, 2023 7.800 7.870 7.765 7.810 1,043,705 +0.02(+0.26%)
Mar 03, 2023 7.780 7.920 7.750 7.790 969,306 +0.06(+0.78%)
Mar 02, 2023 7.370 7.765 7.300 7.730 1,482,111 +0.29(+3.90%)
Mar 01, 2023 7.440 7.495 7.360 7.440 1,202,118 -0.06(-0.80%)
Feb 28, 2023 7.510 7.760 7.490 7.500 1,560,511 +0.00(+0.00%)
Feb 27, 2023 7.620 7.685 7.450 7.500 1,150,624 -0.04(-0.53%)
Feb 24, 2023 7.460 7.550 7.400 7.540 1,408,692 -0.02(-0.26%)
Feb 23, 2023 7.440 7.560 7.390 7.560 1,128,626 +0.19(+2.58%)
Feb 22, 2023 7.300 7.445 7.180 7.370 1,000,399 +0.01(+0.14%)
Feb 21, 2023 7.500 7.585 7.335 7.360 761,616 -0.25(-3.29%)
Feb 17, 2023 7.650 7.690 7.470 7.610 777,374 -0.01(-0.13%)
Feb 16, 2023 7.500 7.695 7.450 7.620 568,140 +0.01(+0.13%)
Feb 15, 2023 7.600 7.640 7.570 7.610 455,469 -0.06(-0.78%)
Feb 14, 2023 7.690 7.750 7.590 7.670 406,941 -0.06(-0.78%)
Feb 13, 2023 7.680 7.780 7.655 7.730 426,936 +0.07(+0.91%)
Feb 10, 2023 7.610 7.685 7.535 7.660 348,547 +0.03(+0.39%)
Feb 09, 2023 7.720 7.760 7.591 7.630 504,040 -0.07(-0.91%)
Feb 08, 2023 7.590 7.700 7.560 7.700 527,193 +0.05(+0.65%)
Feb 07, 2023 7.590 7.750 7.555 7.650 594,278 +0.03(+0.39%)
Feb 06, 2023 7.640 7.650 7.505 7.620 519,391 -0.09(-1.17%)
Feb 03, 2023 7.690 7.725 7.560 7.710 602,488 -0.09(-1.15%)
Feb 02, 2023 7.670 7.835 7.650 7.800 803,590 +0.21(+2.77%)
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.