Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	6.265	6.323	6.202	6.311	12,984,930	+0.02(+0.34%)
Jan 30, 2019	6.263	6.336	6.258	6.290	11,277,013	+0.01(+0.22%)
Jan 29, 2019	6.202	6.285	6.202	6.276	15,913,130	+0.07(+1.11%)
Jan 28, 2019	6.118	6.217	6.105	6.207	11,643,321	+0.08(+1.37%)
Jan 25, 2019	6.067	6.125	6.053	6.123	7,034,132	+0.07(+1.12%)
Jan 24, 2019	6.037	6.081	5.975	6.055	7,726,467	+0.02(+0.25%)
Jan 23, 2019	5.995	6.040	5.977	6.040	12,615,632	+0.04(+0.68%)
Jan 22, 2019	5.975	6.017	5.928	5.999	8,975,718	+0.01(+0.17%)
Jan 18, 2019	5.963	5.999	5.915	5.989	7,193,410	+0.03(+0.43%)
Jan 17, 2019	5.878	5.963	5.878	5.963	6,534,281	+0.07(+1.19%)
Jan 16, 2019	5.849	5.915	5.807	5.893	5,750,374	+0.05(+0.78%)
Jan 15, 2019	5.772	5.855	5.772	5.847	5,652,625	+0.08(+1.46%)
Jan 14, 2019	5.779	5.809	5.751	5.763	5,942,496	-0.03(-0.44%)
Jan 11, 2019	5.753	5.791	5.743	5.789	7,788,938	+0.03(+0.49%)
Jan 10, 2019	5.622	5.765	5.607	5.761	9,957,687	+0.13(+2.36%)
Jan 09, 2019	5.632	5.638	5.553	5.628	7,236,902	+0.01(+0.18%)
Jan 08, 2019	5.471	5.627	5.471	5.618	9,041,901	+0.15(+2.75%)
Jan 07, 2019	5.484	5.536	5.456	5.468	9,223,666	+0.00(+0.07%)
Jan 04, 2019	5.463	5.506	5.438	5.464	13,671,246	+0.02(+0.35%)
Jan 03, 2019	5.385	5.505	5.385	5.445	11,972,078	+0.05(+0.87%)
Jan 02, 2019	5.540	5.540	5.361	5.398	10,896,071	-0.19(-3.49%)
Dec 31, 2018	5.547	5.594	5.479	5.593	12,003,926	+0.05(+0.92%)
Dec 28, 2018	5.601	5.641	5.492	5.542	12,716,362	-0.01(-0.09%)
Dec 27, 2018	5.501	5.549	5.390	5.547	19,368,124	+0.01(+0.21%)
Dec 26, 2018	5.395	5.535	5.364	5.535	22,584,202	+0.15(+2.87%)
Dec 24, 2018	5.651	5.683	5.380	5.381	7,698,707	-0.28(-4.87%)
Dec 21, 2018	5.762	5.893	5.655	5.656	33,901,928	-0.11(-1.86%)
Dec 20, 2018	5.800	5.849	5.717	5.763	12,962,419	-0.03(-0.46%)
Dec 19, 2018	5.808	5.875	5.756	5.790	16,742,420	+0.00(+0.02%)
Dec 18, 2018	5.789	5.837	5.748	5.789	21,187,066	+0.04(+0.64%)
Dec 17, 2018	6.026	6.062	5.734	5.752	16,725,409	-0.26(-4.32%)
Dec 14, 2018	5.954	6.037	5.944	6.012	13,424,875	+0.03(+0.47%)
Dec 13, 2018	5.897	6.035	5.897	5.984	12,060,591	+0.09(+1.54%)
Dec 12, 2018	6.062	6.069	5.891	5.893	15,409,262	-0.14(-2.34%)
Dec 11, 2018	6.014	6.074	6.014	6.035	13,268,728	+0.04(+0.72%)
Dec 10, 2018	6.019	6.031	5.896	5.991	10,415,695	-0.01(-0.15%)
Dec 07, 2018	6.026	6.068	5.977	6.000	12,336,605	-0.03(-0.44%)
Dec 06, 2018	5.851	6.037	5.816	6.027	21,081,134	+0.15(+2.63%)
Dec 04, 2018	5.990	6.011	5.859	5.873	14,672,424	-0.13(-2.19%)
Dec 03, 2018	6.011	6.049	5.993	6.004	13,676,896	+0.00(+0.04%)
Nov 30, 2018	5.911	6.012	5.905	6.002	16,759,517	+0.12(+2.04%)
Nov 29, 2018	5.905	5.905	5.859	5.882	9,644,223	-0.02(-0.30%)
Nov 28, 2018	5.863	5.914	5.863	5.900	15,623,071	+0.03(+0.46%)
Nov 27, 2018	5.883	5.900	5.855	5.873	11,520,081	+0.01(+0.13%)
Nov 26, 2018	5.901	5.912	5.847	5.865	6,392,869	+0.00(+0.00%)
Nov 23, 2018	5.879	5.912	5.838	5.865	2,406,434	-0.02(-0.26%)
Nov 21, 2018		5.881	5.881	5.881	0	+0.03(+0.54%)
Nov 20, 2018	5.860	5.907	5.828	5.849	11,245,416	-0.01(-0.17%)
Nov 19, 2018	5.826	5.887	5.807	5.859	7,786,192	+0.04(+0.70%)
Nov 16, 2018	5.677	5.831	5.677	5.818	10,045,510	+0.13(+2.24%)
Nov 15, 2018	5.744	5.758	5.652	5.691	12,495,295	-0.10(-1.74%)
Nov 14, 2018	5.878	5.878	5.783	5.791	8,328,468	-0.07(-1.19%)
Nov 13, 2018	5.850	5.905	5.825	5.861	9,229,338	+0.02(+0.41%)
Nov 12, 2018	5.826	5.901	5.826	5.837	8,380,185	+0.03(+0.46%)
Nov 09, 2018	5.781	5.828	5.762	5.810	6,319,318	+0.01(+0.09%)
Nov 08, 2018	5.767	5.810	5.728	5.805	7,270,365	+0.03(+0.51%)
Nov 07, 2018	5.728	5.776	5.696	5.776	6,482,355	+0.07(+1.29%)
Nov 06, 2018	5.593	5.708	5.582	5.702	12,886,020	+0.13(+2.26%)
Nov 05, 2018	5.565	5.621	5.547	5.576	10,396,625	+0.04(+0.64%)
Nov 02, 2018	5.432	5.594	5.432	5.540	14,809,748	+0.07(+1.21%)