Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartment Investment & Mgmt (NY: AIV )

8.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2012 2.489 2.527 2.456 2.508 34,171,404 +0.03(+1.01%)
May 30, 2012 2.509 2.512 2.483 2.483 19,426,370 -0.05(-2.01%)
May 29, 2012 2.490 2.550 2.485 2.534 31,834,264 +0.06(+2.40%)
May 25, 2012 2.483 2.497 2.465 2.475 13,688,295 -0.00(-0.15%)
May 24, 2012 2.470 2.482 2.442 2.479 10,872,630 +0.02(+0.72%)
May 23, 2012 2.418 2.469 2.396 2.461 17,224,514 +0.03(+1.18%)
May 22, 2012 2.426 2.460 2.417 2.432 15,522,400 +0.01(+0.38%)
May 21, 2012 2.397 2.431 2.382 2.423 14,362,669 +0.04(+1.55%)
May 18, 2012 2.394 2.425 2.376 2.386 14,599,498 -0.01(-0.35%)
May 17, 2012 2.467 2.476 2.392 2.394 18,577,440 -0.08(-3.22%)
May 16, 2012 2.520 2.520 2.472 2.474 17,073,204 -0.02(-0.93%)
May 15, 2012 2.513 2.525 2.484 2.497 15,965,505 -0.01(-0.33%)
May 14, 2012 2.504 2.545 2.504 2.505 21,591,782 -0.02(-0.91%)
May 11, 2012 2.502 2.538 2.485 2.528 70,198,672 -0.03(-1.08%)
May 10, 2012 2.572 2.575 2.540 2.556 11,066,020 +0.00(+0.14%)
May 09, 2012 2.479 2.572 2.476 2.552 21,055,944 +0.03(+1.39%)
May 08, 2012 2.520 2.536 2.509 2.517 14,176,829 -0.01(-0.58%)
May 07, 2012 2.492 2.539 2.492 2.532 9,010,447 +0.03(+1.29%)
May 04, 2012 2.487 2.523 2.460 2.500 31,531,772 +0.00(+0.18%)
May 03, 2012 2.497 2.510 2.486 2.495 18,690,092 +0.00(+0.07%)
May 02, 2012 2.503 2.505 2.484 2.493 12,350,833 -0.03(-1.10%)
May 01, 2012 2.504 2.540 2.494 2.521 16,302,554 +0.02(+0.88%)
Apr 30, 2012 2.492 2.503 2.474 2.499 10,949,498 -0.00(-0.07%)
Apr 27, 2012 2.504 2.509 2.478 2.501 12,035,839 -0.00(-0.04%)
Apr 26, 2012 2.495 2.510 2.458 2.502 17,623,676 +0.00(+0.11%)
Apr 25, 2012 2.498 2.503 2.474 2.499 13,271,176 +0.02(+0.97%)
Apr 24, 2012 2.442 2.481 2.422 2.475 20,753,108 +0.07(+2.87%)
Apr 23, 2012 2.391 2.407 2.381 2.406 20,197,900 -0.01(-0.23%)
Apr 20, 2012 2.395 2.423 2.395 2.412 35,480,572 +0.03(+1.08%)
Apr 19, 2012 2.402 2.421 2.381 2.386 29,526,992 -0.01(-0.50%)
Apr 18, 2012 2.411 2.422 2.398 2.398 14,166,421 -0.02(-0.95%)
Apr 17, 2012 2.441 2.443 2.415 2.421 12,010,362 -0.00(-0.04%)
Apr 16, 2012 2.404 2.439 2.397 2.422 10,854,184 +0.04(+1.54%)
Apr 13, 2012 2.393 2.403 2.373 2.385 10,977,040 -0.02(-0.96%)
Apr 12, 2012 2.357 2.411 2.342 2.408 12,517,321 +0.05(+2.19%)
Apr 11, 2012 2.355 2.358 2.336 2.356 7,407,586 +0.03(+1.23%)
Apr 10, 2012 2.383 2.394 2.317 2.328 15,272,557 -0.06(-2.54%)
Apr 09, 2012 2.393 2.407 2.381 2.389 10,349,887 -0.04(-1.48%)
Apr 05, 2012 2.450 2.462 2.421 2.424 9,153,271 -0.03(-1.39%)
Apr 04, 2012 2.428 2.464 2.423 2.458 13,724,616 +0.00(+0.19%)
Apr 03, 2012 2.460 2.472 2.440 2.454 11,992,349 -0.01(-0.60%)
Apr 02, 2012 2.421 2.469 2.412 2.469 14,770,270 +0.04(+1.55%)
Mar 30, 2012 2.392 2.434 2.385 2.431 14,013,155 +0.06(+2.36%)
Mar 29, 2012 2.349 2.385 2.332 2.375 12,333,385 +0.01(+0.43%)
Mar 28, 2012 2.388 2.388 2.345 2.365 12,112,195 -0.02(-0.96%)
Mar 27, 2012 2.381 2.415 2.373 2.388 12,115,889 +0.01(+0.50%)
Mar 26, 2012 2.382 2.388 2.353 2.376 7,471,817 +0.02(+0.86%)
Mar 23, 2012 2.334 2.371 2.331 2.355 10,287,481 +0.02(+0.95%)
Mar 22, 2012 2.362 2.369 2.312 2.333 10,337,501 -0.05(-2.09%)
Mar 21, 2012 2.398 2.407 2.380 2.383 7,594,683 -0.01(-0.54%)
Mar 20, 2012 2.388 2.416 2.387 2.396 10,568,079 -0.01(-0.42%)
Mar 19, 2012 2.389 2.426 2.376 2.406 9,165,505 +0.02(+0.65%)
Mar 16, 2012 2.376 2.394 2.372 2.390 18,969,452 +0.02(+0.66%)
Mar 15, 2012 2.386 2.394 2.370 2.375 17,396,468 -0.01(-0.50%)
Mar 14, 2012 2.400 2.412 2.373 2.387 13,501,503 -0.01(-0.42%)
Mar 13, 2012 2.390 2.410 2.355 2.397 22,604,570 +0.07(+2.84%)
Mar 12, 2012 2.294 2.338 2.283 2.331 16,905,490 +0.05(+1.97%)
Mar 09, 2012 2.240 2.298 2.240 2.285 13,098,680 +0.05(+2.10%)
Mar 08, 2012 2.270 2.274 2.233 2.238 20,955,208 -0.02(-0.94%)
Mar 07, 2012 2.279 2.280 2.243 2.260 14,332,039 -0.01(-0.28%)
Mar 06, 2012 2.293 2.331 2.263 2.266 21,939,196 -0.05(-1.99%)
Mar 05, 2012 2.263 2.324 2.261 2.312 14,312,027 +0.05(+2.16%)
Mar 02, 2012 2.261 2.279 2.250 2.263 16,963,354 +0.00(+0.16%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.