Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	2.961	3.083	2.944	3.048	32,973,720	-0.04(-1.44%)
Oct 28, 2011	3.326	3.368	3.035	3.093	34,879,980	-0.22(-6.60%)
Oct 27, 2011	3.297	3.357	3.256	3.312	22,782,264	+0.14(+4.44%)
Oct 26, 2011	3.158	3.189	3.079	3.171	16,038,457	+0.05(+1.74%)
Oct 25, 2011	3.123	3.148	3.074	3.116	20,194,280	-0.03(-1.02%)
Oct 24, 2011	3.045	3.165	3.031	3.149	19,170,830	+0.10(+3.28%)
Oct 21, 2011	2.976	3.048	2.972	3.048	15,251,119	+0.09(+3.09%)
Oct 20, 2011	2.906	2.966	2.866	2.957	20,370,748	+0.05(+1.61%)
Oct 19, 2011	2.911	2.958	2.891	2.910	18,118,108	-0.01(-0.47%)
Oct 18, 2011	2.815	2.952	2.798	2.924	16,678,872	+0.11(+3.95%)
Oct 17, 2011	2.858	2.861	2.794	2.812	15,971,805	-0.07(-2.53%)
Oct 14, 2011	2.851	2.895	2.812	2.885	11,448,841	+0.08(+2.82%)
Oct 13, 2011	2.775	2.830	2.719	2.806	15,024,920	-0.01(-0.22%)
Oct 12, 2011	2.767	2.863	2.752	2.812	15,013,631	+0.08(+2.80%)
Oct 11, 2011	2.765	2.788	2.706	2.736	15,098,936	-0.06(-2.08%)
Oct 10, 2011	2.727	2.794	2.715	2.794	14,429,986	+0.12(+4.68%)
Oct 07, 2011	2.784	2.794	2.659	2.669	21,825,904	-0.10(-3.70%)
Oct 06, 2011	2.753	2.774	2.717	2.772	16,051,348	+0.07(+2.65%)
Oct 05, 2011	2.736	2.742	2.583	2.700	19,010,716	-0.04(-1.40%)
Oct 04, 2011	2.515	2.747	2.481	2.738	26,157,272	+0.18(+7.00%)
Oct 03, 2011	2.731	2.748	2.557	2.559	19,486,088	-0.17(-6.37%)
Sep 30, 2011	2.786	2.824	2.732	2.733	15,607,958	-0.09(-3.28%)
Sep 29, 2011	2.863	2.873	2.765	2.826	18,768,340	+0.03(+0.97%)
Sep 28, 2011	2.911	2.936	2.794	2.799	19,555,992	-0.10(-3.45%)
Sep 27, 2011	3.006	3.024	2.874	2.899	21,085,940	-0.04(-1.22%)
Sep 26, 2011	2.919	2.940	2.859	2.935	12,709,941	+0.03(+0.98%)
Sep 23, 2011	2.857	2.919	2.835	2.906	18,995,024	+0.03(+1.20%)
Sep 22, 2011	2.905	2.959	2.831	2.872	24,541,826	-0.12(-3.93%)
Sep 21, 2011	3.198	3.204	2.983	2.989	19,826,320	-0.21(-6.42%)
Sep 20, 2011	3.225	3.261	3.188	3.194	11,380,612	-0.01(-0.46%)
Sep 19, 2011	3.228	3.249	3.197	3.209	15,295,175	-0.07(-2.26%)
Sep 16, 2011	3.323	3.366	3.265	3.283	18,658,812	-0.04(-1.08%)
Sep 15, 2011	3.305	3.325	3.273	3.319	17,836,846	+0.05(+1.43%)
Sep 14, 2011	3.322	3.322	3.229	3.272	28,684,960	-0.03(-0.86%)
Sep 13, 2011	3.271	3.309	3.233	3.301	22,873,964	+0.04(+1.21%)
Sep 12, 2011	3.172	3.270	3.171	3.261	22,010,214	+0.04(+1.27%)
Sep 09, 2011	3.283	3.325	3.193	3.220	17,078,392	-0.11(-3.19%)
Sep 08, 2011	3.299	3.364	3.281	3.326	11,393,018	-0.00(-0.11%)
Sep 07, 2011	3.202	3.335	3.162	3.330	17,851,688	+0.18(+5.73%)
Sep 06, 2011	3.064	3.176	3.064	3.150	14,744,055	-0.03(-0.89%)
Sep 02, 2011	3.147	3.229	3.145	3.178	12,895,968	-0.05(-1.61%)
Sep 01, 2011	3.299	3.306	3.224	3.230	13,067,703	-0.05(-1.62%)
Aug 31, 2011	3.242	3.294	3.202	3.283	14,444,561	+0.07(+2.23%)
Aug 30, 2011	3.197	3.230	3.134	3.212	12,756,709	+0.00(+0.15%)
Aug 29, 2011	3.141	3.208	3.126	3.207	9,581,089	+0.11(+3.72%)
Aug 26, 2011	3.007	3.105	2.936	3.092	15,890,182	+0.07(+2.16%)
Aug 25, 2011	3.156	3.191	2.998	3.026	14,523,440	-0.10(-3.32%)
Aug 24, 2011	3.048	3.132	3.024	3.130	13,168,352	+0.08(+2.51%)
Aug 23, 2011	3.010	3.059	2.971	3.053	20,520,804	+0.06(+1.94%)
Aug 22, 2011	3.046	3.063	2.940	2.995	15,167,950	+0.02(+0.54%)
Aug 19, 2011	3.037	3.104	2.972	2.979	23,865,310	-0.11(-3.52%)
Aug 18, 2011	3.111	3.157	3.058	3.088	22,494,376	-0.14(-4.33%)
Aug 17, 2011	3.226	3.270	3.178	3.228	13,788,996	+0.01(+0.25%)
Aug 16, 2011	3.164	3.250	3.122	3.219	22,692,820	+0.02(+0.73%)
Aug 15, 2011	3.075	3.198	3.060	3.196	16,899,616	+0.15(+4.99%)
Aug 12, 2011	3.122	3.156	3.039	3.044	18,448,066	-0.04(-1.32%)
Aug 11, 2011	2.903	3.132	2.867	3.085	25,594,276	+0.20(+7.12%)
Aug 10, 2011	2.859	3.034	2.842	2.880	31,973,232	-0.06(-1.89%)
Aug 09, 2011	2.900	2.943	2.707	2.935	46,695,928	+0.22(+8.09%)
Aug 08, 2011	2.900	2.953	2.716	2.716	46,105,132	-0.27(-9.09%)
Aug 05, 2011	3.124	3.128	2.924	2.987	37,142,900	-0.08(-2.54%)
Aug 04, 2011	3.210	3.243	3.059	3.065	20,235,674	-0.19(-5.91%)
Aug 03, 2011	3.269	3.269	3.168	3.258	22,347,154	-0.00(-0.04%)
Aug 02, 2011	3.344	3.431	3.256	3.259	20,890,862	-0.11(-3.37%)