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 29, 2016 4.165 4.219 4.122 4.189 14,886,405 +0.00(+0.00%)
Apr 28, 2016 4.172 4.246 4.172 4.189 9,242,564 -0.02(-0.42%)
Apr 27, 2016 4.220 4.227 4.150 4.207 13,012,216 -0.04(-0.91%)
Apr 26, 2016 4.270 4.295 4.222 4.246 9,899,406 -0.01(-0.25%)
Apr 25, 2016 4.186 4.256 4.176 4.256 7,346,182 +0.06(+1.40%)
Apr 22, 2016 4.163 4.216 4.133 4.198 8,346,729 +0.06(+1.44%)
Apr 21, 2016 4.185 4.205 4.126 4.138 8,011,782 -0.05(-1.17%)
Apr 20, 2016 4.278 4.278 4.185 4.187 6,488,605 -0.09(-2.10%)
Apr 19, 2016 4.269 4.294 4.251 4.277 6,527,742 +0.00(+0.07%)
Apr 18, 2016 4.228 4.277 4.207 4.274 19,854,710 +0.04(+0.96%)
Apr 15, 2016 4.142 4.247 4.130 4.233 12,566,216 +0.09(+2.22%)
Apr 14, 2016 4.239 4.240 4.126 4.141 16,987,700 -0.11(-2.51%)
Apr 13, 2016 4.330 4.340 4.234 4.248 13,663,981 -0.10(-2.36%)
Apr 12, 2016 4.332 4.375 4.316 4.351 9,468,619 +0.03(+0.65%)
Apr 11, 2016 4.399 4.419 4.316 4.322 11,893,014 -0.09(-2.04%)
Apr 08, 2016 4.401 4.437 4.385 4.412 9,450,355 +0.03(+0.76%)
Apr 07, 2016 4.378 4.406 4.343 4.379 8,619,026 -0.02(-0.36%)
Apr 06, 2016 4.358 4.398 4.354 4.394 9,703,844 +0.03(+0.67%)
Apr 05, 2016 4.377 4.409 4.351 4.365 9,594,130 -0.04(-0.93%)
Apr 04, 2016 4.394 4.412 4.376 4.406 10,112,236 +0.01(+0.24%)
Apr 01, 2016 4.356 4.407 4.353 4.396 8,052,115 +0.02(+0.50%)
Mar 31, 2016 4.358 4.387 4.337 4.374 12,135,410 +0.02(+0.36%)
Mar 30, 2016 4.345 4.383 4.322 4.358 10,142,644 +0.03(+0.58%)
Mar 29, 2016 4.254 4.348 4.254 4.333 11,483,656 +0.08(+1.92%)
Mar 28, 2016 4.232 4.256 4.204 4.251 6,303,561 +0.03(+0.69%)
Mar 24, 2016 4.210 4.222 4.222 4.222 8,124,824 +0.00(+0.05%)
Mar 23, 2016 4.223 4.257 4.210 4.220 8,560,096 -0.01(-0.27%)
Mar 22, 2016 4.197 4.252 4.179 4.231 12,417,059 +0.02(+0.50%)
Mar 21, 2016 4.203 4.239 4.195 4.210 9,570,138 +0.00(+0.00%)
Mar 18, 2016 4.241 4.273 4.208 4.210 15,483,245 -0.03(-0.67%)
Mar 17, 2016 4.162 4.254 4.137 4.239 7,164,848 +0.09(+2.19%)
Mar 16, 2016 4.089 4.153 4.067 4.148 5,182,226 +0.04(+0.99%)
Mar 15, 2016 4.073 4.112 4.069 4.107 4,562,198 +0.01(+0.33%)
Mar 14, 2016 4.096 4.137 4.066 4.093 5,179,453 -0.01(-0.33%)
Mar 11, 2016 4.070 4.110 4.037 4.107 7,501,956 +0.08(+2.08%)
Mar 10, 2016 4.054 4.069 3.979 4.023 6,556,189 -0.00(-0.05%)
Mar 09, 2016 4.012 4.065 3.991 4.025 6,367,741 +0.02(+0.47%)
Mar 08, 2016 4.038 4.072 4.000 4.006 8,146,549 -0.03(-0.73%)
Mar 07, 2016 4.002 4.040 3.996 4.036 7,144,777 +0.01(+0.13%)
Mar 04, 2016 4.031 4.038 3.995 4.031 6,358,638 -0.00(-0.10%)
Mar 03, 2016 4.016 4.036 3.969 4.035 6,769,565 +0.03(+0.68%)
Mar 02, 2016 3.943 4.009 3.889 4.008 9,014,893 +0.05(+1.19%)
Mar 01, 2016 3.860 3.962 3.842 3.960 10,913,053 +0.13(+3.44%)
Feb 29, 2016 3.807 3.885 3.805 3.829 15,220,080 +0.01(+0.38%)
Feb 26, 2016 3.833 3.846 3.806 3.814 10,548,455 -0.02(-0.41%)
Feb 25, 2016 3.791 3.845 3.791 3.830 13,741,643 +0.06(+1.61%)
Feb 24, 2016 3.777 3.810 3.708 3.769 17,387,316 -0.01(-0.36%)
Feb 23, 2016 3.793 3.866 3.768 3.783 15,328,265 -0.03(-0.80%)
Feb 22, 2016 3.809 3.856 3.795 3.813 16,246,531 +0.03(+0.77%)
Feb 19, 2016 3.794 3.816 3.763 3.784 20,376,116 -0.02(-0.47%)
Feb 18, 2016 3.789 3.817 3.765 3.802 14,595,874 +0.01(+0.28%)
Feb 17, 2016 3.819 3.846 3.768 3.791 19,599,960 -0.00(-0.11%)
Feb 16, 2016 3.768 3.798 3.713 3.795 14,691,766 +0.06(+1.58%)
Feb 12, 2016 3.732 3.736 3.736 3.736 16,171,624 +0.03(+0.78%)
Feb 11, 2016 3.680 3.735 3.676 3.707 14,061,073 -0.06(-1.51%)
Feb 10, 2016 3.698 3.831 3.691 3.764 15,896,321 +0.09(+2.45%)
Feb 09, 2016 3.652 3.712 3.627 3.674 20,424,386 -0.02(-0.42%)
Feb 08, 2016 3.829 3.844 3.624 3.690 27,374,788 -0.15(-3.81%)
Feb 05, 2016 4.010 4.079 3.816 3.836 32,801,854 -0.28(-6.73%)
Feb 04, 2016 4.080 4.142 4.045 4.112 13,876,566 +0.01(+0.15%)
Feb 03, 2016 4.074 4.109 4.027 4.106 14,546,791 +0.05(+1.23%)
Feb 02, 2016 4.102 4.113 4.040 4.056 14,523,122 -0.05(-1.19%)
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.