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 )

8.810 +0.320 (+3.77%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 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 (%)
Jul 15, 2024 8.560 8.820 8.545 8.810 1,138,088 +0.32(+3.77%)
Jul 12, 2024 8.650 8.695 8.480 8.490 1,021,673 -0.08(-0.93%)
Jul 11, 2024 8.490 8.610 8.450 8.570 882,408 +0.26(+3.13%)
Jul 10, 2024 8.390 8.410 8.235 8.310 671,844 -0.01(-0.12%)
Jul 09, 2024 8.210 8.330 8.090 8.320 1,028,891 +0.12(+1.46%)
Jul 08, 2024 8.240 8.315 8.165 8.200 839,017 -0.02(-0.24%)
Jul 05, 2024 8.280 8.360 8.220 8.220 601,535 -0.06(-0.72%)
Jul 03, 2024 8.460 8.525 8.260 8.280 391,243 -0.17(-2.01%)
Jul 02, 2024 8.350 8.460 8.335 8.450 548,055 +0.15(+1.81%)
Jul 01, 2024 8.350 8.370 8.150 8.300 688,311 +0.01(+0.12%)
Jun 28, 2024 8.150 8.400 8.085 8.290 3,876,651 +0.21(+2.60%)
Jun 27, 2024 8.020 8.080 7.980 8.080 908,621 +0.11(+1.38%)
Jun 26, 2024 7.910 8.130 7.910 7.970 3,881,804 -0.03(-0.38%)
Jun 25, 2024 8.010 8.030 7.920 8.000 1,222,048 +0.00(+0.00%)
Jun 24, 2024 7.960 8.050 7.960 8.000 1,381,714 +0.03(+0.38%)
Jun 21, 2024 7.970 8.040 7.955 7.970 2,882,832 +0.00(+0.00%)
Jun 20, 2024 7.960 8.015 7.940 7.970 749,043 -0.05(-0.62%)
Jun 18, 2024 8.030 8.060 7.990 8.020 588,057 +0.00(+0.00%)
Jun 17, 2024 8.010 8.060 7.970 8.020 843,776 -0.05(-0.62%)
Jun 14, 2024 7.990 8.095 7.990 8.070 734,606 +0.04(+0.50%)
Jun 13, 2024 8.080 8.105 7.990 8.030 706,314 -0.03(-0.37%)
Jun 12, 2024 8.240 8.290 8.045 8.060 766,672 +0.07(+0.88%)
Jun 11, 2024 8.160 8.160 7.990 7.990 539,677 -0.18(-2.20%)
Jun 10, 2024 8.120 8.225 7.990 8.170 766,909 +0.18(+2.25%)
Jun 07, 2024 7.950 8.015 7.900 7.990 678,222 -0.07(-0.87%)
Jun 06, 2024 8.020 8.085 8.000 8.060 354,554 +0.02(+0.25%)
Jun 05, 2024 7.980 8.055 7.930 8.040 943,471 +0.07(+0.88%)
Jun 04, 2024 7.940 8.040 7.930 7.970 727,150 +0.02(+0.25%)
Jun 03, 2024 7.980 8.060 7.890 7.950 994,782 +0.06(+0.76%)
May 31, 2024 7.780 7.920 7.780 7.890 824,780 +0.13(+1.68%)
May 30, 2024 7.850 7.885 7.750 7.760 742,047 -0.01(-0.13%)
May 29, 2024 7.800 7.885 7.680 7.770 1,474,882 -0.19(-2.39%)
May 28, 2024 8.230 8.270 7.960 7.960 700,124 -0.21(-2.57%)
May 24, 2024 8.140 8.215 8.100 8.170 578,841 +0.10(+1.24%)
May 23, 2024 8.220 8.220 8.000 8.070 902,300 -0.17(-2.06%)
May 22, 2024 8.390 8.475 8.230 8.240 634,394 -0.16(-1.90%)
May 21, 2024 8.330 8.410 8.310 8.400 770,057 +0.08(+0.96%)
May 20, 2024 8.260 8.380 8.260 8.320 1,011,277 +0.05(+0.60%)
May 17, 2024 8.370 8.380 8.250 8.270 546,942 -0.09(-1.08%)
May 16, 2024 8.310 8.360 8.260 8.360 682,961 +0.07(+0.84%)
May 15, 2024 8.220 8.315 8.220 8.290 559,012 +0.12(+1.47%)
May 14, 2024 8.220 8.260 8.120 8.170 721,552 +0.05(+0.62%)
May 13, 2024 8.130 8.168 8.100 8.120 1,212,132 +0.07(+0.87%)
May 10, 2024 8.160 8.210 8.040 8.050 1,048,939 -0.13(-1.59%)
May 09, 2024 8.310 8.320 8.070 8.180 978,084 -0.06(-0.73%)
May 08, 2024 8.250 8.260 8.193 8.240 458,417 -0.04(-0.48%)
May 07, 2024 8.350 8.370 8.230 8.280 975,979 +0.00(+0.00%)
May 06, 2024 8.220 8.290 8.195 8.280 746,250 +0.08(+0.98%)
May 03, 2024 8.280 8.340 8.115 8.200 756,829 +0.09(+1.11%)
May 02, 2024 7.970 8.150 7.902 8.110 1,268,037 +0.20(+2.53%)
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.