Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Apartment Investment & Mgmt (NY:AIV)

8.660 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 25, 2025 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 25, 2025 8.700 8.700 8.620 8.660 557,110 -0.01(-0.12%)
Jul 24, 2025 8.660 8.750 8.630 8.670 626,361 +0.01(+0.12%)
Jul 23, 2025 8.790 8.790 8.595 8.660 577,009 -0.10(-1.14%)
Jul 22, 2025 8.650 8.770 8.640 8.760 489,874 +0.09(+1.04%)
Jul 21, 2025 8.680 8.775 8.650 8.670 498,662 +0.02(+0.23%)
Jul 18, 2025 8.670 8.710 8.600 8.650 863,169 +0.00(+0.00%)
Jul 17, 2025 8.760 8.810 8.640 8.650 454,284 -0.09(-1.03%)
Jul 16, 2025 8.640 8.795 8.570 8.740 628,908 +0.14(+1.63%)
Jul 15, 2025 8.710 8.730 8.520 8.600 818,220 -0.10(-1.15%)
Jul 14, 2025 8.660 8.740 8.640 8.700 807,206 +0.00(+0.00%)
Jul 11, 2025 8.580 8.720 8.560 8.700 1,034,924 +0.04(+0.46%)
Jul 10, 2025 8.540 8.800 8.540 8.660 1,013,059 +0.08(+0.93%)
Jul 09, 2025 8.610 8.675 8.570 8.580 986,047 -0.04(-0.46%)
Jul 08, 2025 8.660 8.750 8.565 8.620 1,138,775 -0.02(-0.23%)
Jul 07, 2025 8.740 8.820 8.600 8.640 874,474 -0.17(-1.93%)
Jul 03, 2025 8.750 8.870 8.750 8.810 493,862 +0.04(+0.46%)
Jul 02, 2025 8.750 8.790 8.595 8.770 1,491,628 +0.01(+0.11%)
Jul 01, 2025 8.650 8.825 8.635 8.760 1,262,409 +0.11(+1.27%)
Jun 30, 2025 8.710 8.770 8.545 8.650 981,049 -0.05(-0.57%)
Jun 27, 2025 8.680 8.775 8.615 8.700 1,663,371 +0.07(+0.81%)
Jun 26, 2025 8.380 8.665 8.280 8.630 996,383 +0.28(+3.35%)
Jun 25, 2025 8.550 8.630 8.350 8.350 1,235,035 -0.23(-2.68%)
Jun 24, 2025 8.680 8.680 8.515 8.580 803,490 -0.06(-0.69%)
Jun 23, 2025 8.480 8.660 8.425 8.640 927,154 +0.16(+1.89%)
Jun 20, 2025 8.570 8.625 8.405 8.480 2,068,467 -0.04(-0.47%)
Jun 18, 2025 8.380 8.590 8.380 8.520 1,097,735 +0.12(+1.43%)
Jun 17, 2025 8.420 8.500 8.360 8.400 1,213,806 -0.05(-0.59%)
Jun 16, 2025 8.370 8.530 8.350 8.450 907,339 +0.11(+1.32%)
Jun 13, 2025 8.390 8.485 8.280 8.340 1,304,908 -0.13(-1.53%)
Jun 12, 2025 8.300 8.510 8.280 8.470 1,037,329 +0.12(+1.44%)
Jun 11, 2025 8.460 8.495 8.310 8.350 1,141,632 -0.06(-0.71%)
Jun 10, 2025 8.440 8.440 8.290 8.410 1,718,499 +0.02(+0.24%)
Jun 09, 2025 8.330 8.520 8.290 8.390 1,229,436 +0.06(+0.72%)
Jun 06, 2025 8.270 8.370 8.245 8.330 1,041,805 +0.13(+1.59%)
Jun 05, 2025 8.170 8.245 8.120 8.200 702,933 +0.02(+0.24%)
Jun 04, 2025 8.090 8.195 8.080 8.180 1,002,824 +0.08(+0.99%)
Jun 03, 2025 7.990 8.110 7.940 8.100 788,985 +0.09(+1.12%)
Jun 02, 2025 7.950 8.080 7.910 8.010 648,008 +0.03(+0.38%)
May 30, 2025 7.940 8.020 7.900 7.980 863,459 -0.01(-0.13%)
May 29, 2025 7.930 8.040 7.930 7.990 391,803 +0.06(+0.76%)
May 28, 2025 7.920 7.980 7.895 7.930 457,974 -0.01(-0.13%)
May 27, 2025 7.910 8.005 7.800 7.940 872,946 +0.14(+1.79%)
May 23, 2025 7.800 7.850 7.769 7.800 809,200 -0.04(-0.51%)
May 22, 2025 7.900 7.900 7.775 7.840 830,293 -0.09(-1.13%)
May 21, 2025 8.130 8.165 7.910 7.930 751,182 -0.28(-3.41%)
May 20, 2025 8.280 8.300 8.170 8.210 407,424 -0.09(-1.08%)
May 19, 2025 8.170 8.325 8.150 8.300 480,442 +0.05(+0.61%)
May 16, 2025 8.200 8.260 8.180 8.250 937,164 +0.07(+0.86%)
May 15, 2025 7.970 8.190 7.970 8.180 609,979 +0.21(+2.63%)
May 14, 2025 8.000 8.000 7.880 7.970 775,964 -0.03(-0.38%)
May 13, 2025 8.110 8.125 7.940 8.000 710,648 -0.05(-0.62%)
May 12, 2025 7.990 8.100 7.860 8.050 744,188 +0.18(+2.29%)
May 09, 2025 8.040 8.170 7.835 7.870 936,628 -0.12(-1.50%)
May 08, 2025 8.170 8.180 7.960 7.990 579,325 -0.11(-1.36%)
May 07, 2025 8.050 8.110 8.005 8.100 827,631 +0.07(+0.87%)
May 06, 2025 8.030 8.045 7.945 8.030 500,166 -0.03(-0.37%)
May 05, 2025 8.230 8.230 8.040 8.060 701,503 -0.19(-2.30%)
May 02, 2025 8.120 8.325 8.120 8.250 953,077 +0.17(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.