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 )

7.910 -0.090 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Mar 28, 2024 8.120 8.210 8.070 8.190 1,373,732 +0.07(+0.86%)
Mar 27, 2024 7.960 8.130 7.920 8.120 818,790 +0.19(+2.40%)
Mar 26, 2024 8.060 8.060 7.920 7.930 1,017,792 -0.08(-1.00%)
Mar 25, 2024 8.030 8.060 7.890 8.010 882,596 +0.02(+0.25%)
Mar 22, 2024 7.840 8.150 7.815 7.990 2,663,439 +0.18(+2.30%)
Mar 21, 2024 7.710 7.855 7.700 7.810 983,747 +0.11(+1.43%)
Mar 20, 2024 7.470 7.755 7.470 7.700 867,438 +0.17(+2.26%)
Mar 19, 2024 7.420 7.540 7.405 7.530 713,411 +0.11(+1.48%)
Mar 18, 2024 7.430 7.530 7.400 7.420 756,020 -0.02(-0.27%)
Mar 15, 2024 7.310 7.510 7.310 7.440 1,986,986 +0.03(+0.40%)
Mar 14, 2024 7.560 7.570 7.330 7.410 665,455 -0.18(-2.37%)
Mar 13, 2024 7.550 7.655 7.530 7.590 1,058,221 +0.01(+0.13%)
Mar 12, 2024 7.700 7.750 7.530 7.580 1,099,834 -0.16(-2.07%)
Mar 11, 2024 7.760 7.790 7.690 7.740 1,060,957 -0.02(-0.26%)
Mar 08, 2024 7.780 7.830 7.700 7.760 653,799 +0.03(+0.39%)
Mar 07, 2024 7.700 7.735 7.640 7.730 870,532 +0.12(+1.58%)
Mar 06, 2024 7.660 7.675 7.575 7.610 680,984 +0.03(+0.40%)
Mar 05, 2024 7.700 7.760 7.555 7.580 1,166,741 -0.12(-1.56%)
Mar 04, 2024 7.610 7.770 7.555 7.700 1,408,724 +0.08(+1.05%)
Mar 01, 2024 7.370 7.640 7.290 7.620 916,640 +0.24(+3.25%)
Feb 29, 2024 7.380 7.450 7.280 7.380 1,276,632 +0.11(+1.51%)
Feb 28, 2024 7.170 7.400 7.170 7.270 693,034 +0.01(+0.14%)
Feb 27, 2024 7.220 7.295 7.165 7.260 1,182,488 +0.09(+1.26%)
Feb 26, 2024 7.270 7.315 7.060 7.170 1,673,105 -0.13(-1.78%)
Feb 23, 2024 7.510 7.510 7.060 7.300 3,260,527 -0.35(-4.58%)
Feb 22, 2024 7.810 7.970 7.630 7.650 1,652,707 -0.19(-2.42%)
Feb 21, 2024 7.680 7.910 7.670 7.840 1,838,425 +0.17(+2.22%)
Feb 20, 2024 7.590 7.680 7.525 7.670 1,113,108 +0.01(+0.13%)
Feb 16, 2024 7.600 7.710 7.540 7.660 490,261 -0.02(-0.26%)
Feb 15, 2024 7.520 7.680 7.520 7.680 1,163,860 +0.22(+2.95%)
Feb 14, 2024 7.400 7.520 7.370 7.460 557,449 +0.12(+1.63%)
Feb 13, 2024 7.360 7.375 7.220 7.340 1,094,975 -0.25(-3.29%)
Feb 12, 2024 7.550 7.645 7.515 7.590 1,190,630 +0.08(+1.07%)
Feb 09, 2024 7.500 7.580 7.415 7.510 858,989 +0.00(+0.00%)
Feb 08, 2024 7.420 7.545 7.415 7.510 1,010,981 +0.09(+1.21%)
Feb 07, 2024 7.520 7.520 7.385 7.420 571,611 -0.08(-1.07%)
Feb 06, 2024 7.360 7.500 7.310 7.500 599,453 +0.13(+1.76%)
Feb 05, 2024 7.360 7.435 7.316 7.370 549,781 -0.11(-1.47%)
Feb 02, 2024 7.490 7.535 7.350 7.480 618,140 -0.13(-1.71%)
Feb 01, 2024 7.420 7.610 7.290 7.610 813,135 +0.18(+2.42%)
Jan 31, 2024 7.660 7.680 7.430 7.430 890,559 -0.21(-2.75%)
Jan 30, 2024 7.630 7.700 7.560 7.640 749,609 -0.06(-0.78%)
Jan 29, 2024 7.630 7.720 7.630 7.700 661,868 +0.04(+0.52%)
Jan 26, 2024 7.730 7.730 7.610 7.660 661,083 +0.00(+0.00%)
Jan 25, 2024 7.800 7.800 7.635 7.660 772,730 +0.00(+0.00%)
Jan 24, 2024 7.800 7.800 7.640 7.660 1,113,890 -0.07(-0.91%)
Jan 23, 2024 7.810 7.820 7.630 7.730 796,646 +0.00(+0.00%)
Jan 22, 2024 7.750 7.800 7.690 7.730 938,361 +0.04(+0.52%)
Jan 19, 2024 7.550 7.870 7.535 7.690 2,745,158 +0.19(+2.53%)
Jan 18, 2024 7.490 7.540 7.420 7.500 533,026 +0.01(+0.13%)
Jan 17, 2024 7.610 7.690 7.400 7.490 1,250,430 -0.24(-3.10%)
Jan 16, 2024 7.770 7.830 7.690 7.730 959,172 -0.10(-1.28%)
Jan 12, 2024 7.980 8.025 7.830 7.830 586,852 -0.01(-0.13%)
Jan 11, 2024 7.770 7.850 7.720 7.840 820,193 +0.01(+0.13%)
Jan 10, 2024 7.780 7.880 7.740 7.830 571,100 +0.02(+0.26%)
Jan 09, 2024 7.740 7.835 7.690 7.810 460,536 -0.06(-0.76%)
Jan 08, 2024 7.690 7.885 7.660 7.870 485,735 +0.17(+2.21%)
Jan 05, 2024 7.660 7.780 7.620 7.700 610,985 -0.04(-0.52%)
Jan 04, 2024 7.690 7.770 7.640 7.740 772,613 +0.10(+1.31%)
Jan 03, 2024 7.780 7.780 7.625 7.640 946,586 -0.19(-2.43%)
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.