Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Apartment Investment & Mgmt (NY: AIV )

8.270 -0.090 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 17, 2024 8.370 8.380 8.250 8.270 546,805 -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%)
May 01, 2024 8.020 8.060 7.870 7.910 877,170 -0.09(-1.12%)
Apr 30, 2024 8.010 8.060 7.850 8.000 5,302,124 -0.06(-0.74%)
Apr 29, 2024 8.110 8.170 8.010 8.060 794,781 +0.01(+0.12%)
Apr 26, 2024 7.970 8.150 7.970 8.050 750,331 +0.07(+0.88%)
Apr 25, 2024 7.990 8.030 7.925 7.980 926,378 -0.06(-0.75%)
Apr 24, 2024 7.990 8.100 7.890 8.040 666,909 -0.02(-0.25%)
Apr 23, 2024 8.110 8.180 8.040 8.060 799,196 -0.03(-0.37%)
Apr 22, 2024 7.860 8.105 7.830 8.090 637,741 +0.26(+3.32%)
Apr 19, 2024 7.770 7.900 7.720 7.830 868,031 +0.07(+0.90%)
Apr 18, 2024 7.780 7.825 7.720 7.760 769,161 +0.00(+0.00%)
Apr 17, 2024 7.820 7.905 7.740 7.760 631,759 -0.05(-0.64%)
Apr 16, 2024 7.910 7.925 7.800 7.810 442,245 -0.16(-2.01%)
Apr 15, 2024 8.100 8.185 7.950 7.970 890,827 -0.14(-1.73%)
Apr 12, 2024 8.200 8.240 8.040 8.110 490,959 -0.12(-1.46%)
Apr 11, 2024 8.200 8.240 8.055 8.230 746,854 +0.03(+0.37%)
Apr 10, 2024 8.170 8.255 8.080 8.200 663,744 -0.19(-2.26%)
Apr 09, 2024 8.280 8.440 8.240 8.390 1,881,407 +0.11(+1.33%)
Apr 08, 2024 7.980 8.340 7.950 8.280 1,959,982 +0.44(+5.61%)
Apr 05, 2024 7.850 7.890 7.790 7.840 553,707 -0.03(-0.38%)
Apr 04, 2024 8.050 8.120 7.835 7.870 682,102 -0.08(-1.01%)
Apr 03, 2024 7.800 7.965 7.800 7.950 412,906 +0.10(+1.27%)
Apr 02, 2024 7.870 7.910 7.790 7.850 865,359 -0.14(-1.75%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.