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 )

8.360 +0.070 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2007 4.981 4.992 4.858 4.858 9,851,815 -0.11(-2.18%)
Apr 27, 2007 4.981 5.004 4.946 4.966 8,557,679 -0.03(-0.56%)
Apr 26, 2007 5.026 5.043 4.979 4.994 6,124,605 -0.03(-0.52%)
Apr 25, 2007 5.073 5.105 4.982 5.020 9,602,425 -0.05(-0.90%)
Apr 24, 2007 5.113 5.126 5.034 5.066 7,186,735 -0.04(-0.72%)
Apr 23, 2007 5.018 5.126 5.018 5.103 8,559,649 +0.08(+1.68%)
Apr 20, 2007 5.051 5.061 5.004 5.018 7,201,534 +0.01(+0.16%)
Apr 19, 2007 5.045 5.045 4.996 5.011 12,630,166 -0.05(-0.97%)
Apr 18, 2007 5.105 5.115 5.055 5.060 8,505,005 -0.04(-0.88%)
Apr 17, 2007 5.028 5.119 5.015 5.105 12,084,143 +0.07(+1.36%)
Apr 16, 2007 5.060 5.072 5.001 5.036 6,975,994 -0.02(-0.31%)
Apr 13, 2007 4.976 5.054 4.963 5.052 8,434,208 +0.08(+1.54%)
Apr 12, 2007 5.041 5.041 4.965 4.975 8,714,289 -0.07(-1.31%)
Apr 11, 2007 5.138 5.140 5.023 5.041 9,972,429 -0.10(-1.90%)
Apr 10, 2007 5.143 5.164 5.115 5.139 8,522,662 +0.00(+0.03%)
Apr 09, 2007 5.172 5.176 5.132 5.137 9,719,681 -0.04(-0.68%)
Apr 05, 2007 5.162 5.178 5.141 5.172 6,085,900 +0.01(+0.17%)
Apr 04, 2007 5.170 5.174 5.105 5.163 8,909,047 -0.01(-0.12%)
Apr 03, 2007 5.174 5.181 5.134 5.170 10,471,027 +0.04(+0.74%)
Apr 02, 2007 5.102 5.141 5.037 5.132 8,939,875 +0.06(+1.27%)
Mar 30, 2007 5.018 5.076 4.995 5.068 15,285,331 +0.06(+1.10%)
Mar 29, 2007 5.042 5.055 4.979 5.012 7,071,756 +0.02(+0.42%)
Mar 28, 2007 5.019 5.055 4.959 4.991 14,142,375 -0.06(-1.23%)
Mar 27, 2007 5.109 5.124 5.049 5.054 11,233,756 -0.08(-1.62%)
Mar 26, 2007 5.218 5.226 5.117 5.137 14,398,174 -0.08(-1.55%)
Mar 23, 2007 5.155 5.257 5.139 5.218 12,894,697 +0.06(+1.23%)
Mar 22, 2007 5.141 5.169 5.113 5.155 11,244,002 +0.04(+0.82%)
Mar 21, 2007 4.989 5.122 4.966 5.112 13,842,975 +0.12(+2.43%)
Mar 20, 2007 4.899 5.009 4.885 4.991 18,886,098 +0.07(+1.46%)
Mar 19, 2007 4.875 4.937 4.853 4.919 24,150,072 +0.08(+1.74%)
Mar 16, 2007 4.887 4.934 4.823 4.835 16,788,022 -0.05(-1.08%)
Mar 15, 2007 4.841 4.906 4.838 4.888 16,741,371 +0.03(+0.65%)
Mar 14, 2007 4.832 4.892 4.751 4.856 19,986,012 +0.04(+0.89%)
Mar 13, 2007 5.039 5.018 4.803 4.813 23,725,448 -0.23(-4.48%)
Mar 12, 2007 5.037 5.095 5.005 5.039 15,653,035 -0.00(-0.09%)
Mar 09, 2007 5.025 5.052 4.977 5.043 6,249,830 +0.07(+1.32%)
Mar 08, 2007 4.907 5.018 4.888 4.977 18,865,664 +0.07(+1.43%)
Mar 07, 2007 5.033 5.086 4.903 4.907 10,533,639 -0.08(-1.62%)
Mar 06, 2007 4.871 5.013 4.870 4.988 9,850,597 +0.17(+3.46%)
Mar 05, 2007 4.988 4.988 4.821 4.821 7,917,646 -0.20(-3.90%)
Mar 02, 2007 5.092 5.105 5.011 5.017 10,753,350 -0.11(-2.23%)
Mar 01, 2007 5.145 5.181 4.983 5.131 15,665,148 -0.04(-0.76%)
Feb 28, 2007 5.144 5.204 5.098 5.170 12,792,229 +0.04(+0.68%)
Feb 27, 2007 5.279 5.279 5.059 5.135 13,244,175 -0.16(-3.04%)
Feb 26, 2007 5.317 5.338 5.176 5.296 9,278,539 -0.02(-0.40%)
Feb 23, 2007 5.394 5.394 5.294 5.317 5,520,114 -0.09(-1.67%)
Feb 22, 2007 5.434 5.439 5.387 5.408 6,524,185 -0.01(-0.18%)
Feb 21, 2007 5.414 5.430 5.365 5.417 5,002,141 -0.03(-0.52%)
Feb 20, 2007 5.411 5.472 5.333 5.445 10,970,785 +0.03(+0.63%)
Feb 16, 2007 5.332 5.422 5.300 5.411 11,709,609 +0.08(+1.42%)
Feb 15, 2007 5.366 5.413 5.308 5.336 22,151,036 -0.03(-0.56%)
Feb 14, 2007 5.463 5.464 5.363 5.365 17,117,806 -0.10(-1.82%)
Feb 13, 2007 5.480 5.495 5.375 5.465 31,462,440 -0.02(-0.29%)
Feb 12, 2007 5.635 5.638 5.462 5.480 16,665,724 -0.17(-3.05%)
Feb 09, 2007 5.670 5.779 5.461 5.653 47,386,004 +0.00(+0.00%)
Feb 08, 2007 5.606 5.755 5.601 5.653 17,543,922 +0.05(+0.83%)
Feb 07, 2007 5.534 5.614 5.486 5.606 7,861,808 +0.07(+1.29%)
Feb 06, 2007 5.521 5.545 5.468 5.535 6,075,654 +0.04(+0.66%)
Feb 05, 2007 5.507 5.538 5.490 5.499 26,274,330 -0.00(-0.05%)
Feb 02, 2007 5.499 5.523 5.452 5.502 17,625,886 +0.00(+0.06%)
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.