Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	5.028	5.046	4.919	4.922	14,045,166	-0.10(-1.93%)
Oct 29, 2015	4.968	5.038	4.949	5.019	9,209,951	+0.02(+0.38%)
Oct 28, 2015	5.051	5.086	4.926	5.000	8,438,064	-0.05(-1.04%)
Oct 27, 2015	5.019	5.063	5.002	5.053	9,809,836	+0.03(+0.63%)
Oct 26, 2015	5.034	5.057	4.993	5.022	9,257,067	-0.00(-0.02%)
Oct 23, 2015	5.048	5.128	4.980	5.023	7,475,865	-0.03(-0.60%)
Oct 22, 2015	5.062	5.101	5.037	5.053	12,238,797	+0.00(+0.07%)
Oct 21, 2015	5.101	5.118	5.049	5.049	7,983,150	-0.04(-0.77%)
Oct 20, 2015	5.111	5.115	5.057	5.088	7,852,318	+0.02(+0.47%)
Oct 19, 2015	4.961	5.066	4.948	5.064	6,730,347	+0.09(+1.87%)
Oct 16, 2015	4.968	4.992	4.949	4.971	5,966,135	+0.02(+0.46%)
Oct 15, 2015	4.875	4.949	4.853	4.949	5,234,446	+0.09(+1.83%)
Oct 14, 2015	4.926	4.931	4.849	4.860	7,604,244	-0.06(-1.25%)
Oct 13, 2015	4.937	4.963	4.897	4.921	4,635,770	-0.04(-0.84%)
Oct 12, 2015	4.939	4.976	4.907	4.963	7,126,958	+0.03(+0.61%)
Oct 09, 2015	4.890	4.934	4.870	4.932	6,798,720	+0.03(+0.69%)
Oct 08, 2015	4.851	4.909	4.819	4.899	8,565,544	+0.04(+0.88%)
Oct 07, 2015	4.787	4.856	4.764	4.856	14,636,182	+0.07(+1.52%)
Oct 06, 2015	4.822	4.866	4.778	4.783	14,923,283	-0.03(-0.65%)
Oct 05, 2015	4.773	4.819	4.739	4.814	9,610,599	+0.06(+1.16%)
Oct 02, 2015	4.566	4.760	4.566	4.759	8,490,753	+0.04(+0.93%)
Oct 01, 2015	4.674	4.723	4.642	4.715	9,682,595	+0.07(+1.40%)
Sep 30, 2015	4.641	4.659	4.613	4.650	13,540,596	+0.05(+1.01%)
Sep 29, 2015	4.514	4.621	4.498	4.603	11,458,989	+0.10(+2.15%)
Sep 28, 2015	4.566	4.593	4.471	4.507	8,519,590	-0.08(-1.73%)
Sep 25, 2015	4.557	4.621	4.526	4.586	7,135,175	+0.04(+0.91%)
Sep 24, 2015	4.587	4.602	4.505	4.544	7,992,401	-0.05(-1.12%)
Sep 23, 2015	4.583	4.603	4.538	4.596	9,867,366	+0.04(+0.77%)
Sep 22, 2015	4.574	4.600	4.539	4.561	8,761,971	-0.03(-0.71%)
Sep 21, 2015	4.552	4.612	4.485	4.593	12,226,887	+0.04(+0.85%)
Sep 18, 2015	4.524	4.628	4.509	4.554	16,112,490	-0.02(-0.41%)
Sep 17, 2015	4.536	4.652	4.507	4.573	13,801,081	+0.04(+0.91%)
Sep 16, 2015	4.504	4.557	4.490	4.532	15,295,079	+0.03(+0.64%)
Sep 15, 2015	4.444	4.523	4.374	4.503	25,797,076	-0.02(-0.42%)
Sep 14, 2015	4.551	4.551	4.493	4.522	6,164,138	-0.02(-0.39%)
Sep 11, 2015	4.407	4.539	4.395	4.539	10,230,779	+0.11(+2.55%)
Sep 10, 2015	4.372	4.488	4.372	4.426	10,743,382	+0.03(+0.71%)
Sep 09, 2015	4.490	4.512	4.387	4.395	10,838,554	-0.03(-0.60%)
Sep 08, 2015	4.433	4.433	4.377	4.421	10,114,867	+0.04(+1.00%)
Sep 04, 2015	4.441	4.377	4.377	4.377	7,131,146	-0.10(-2.24%)
Sep 03, 2015	4.500	4.513	4.435	4.478	8,632,198	-0.01(-0.17%)
Sep 02, 2015	4.499	4.519	4.425	4.485	10,796,024	+0.04(+0.79%)
Sep 01, 2015	4.438	4.517	4.420	4.450	11,670,065	-0.08(-1.67%)
Aug 31, 2015	4.698	4.698	4.519	4.526	22,253,778	-0.17(-3.71%)
Aug 28, 2015	4.665	4.711	4.621	4.700	12,689,802	+0.03(+0.70%)
Aug 27, 2015	4.642	4.695	4.547	4.667	13,311,057	+0.09(+1.95%)
Aug 26, 2015	4.559	4.590	4.480	4.578	14,069,624	+0.11(+2.56%)
Aug 25, 2015	4.649	4.649	4.461	4.464	16,205,743	-0.11(-2.39%)
Aug 24, 2015	4.694	4.836	4.561	4.573	16,307,014	-0.26(-5.43%)
Aug 21, 2015	4.927	4.934	4.835	4.836	11,672,700	-0.12(-2.38%)
Aug 20, 2015	4.990	4.998	4.944	4.954	5,724,040	-0.07(-1.35%)
Aug 19, 2015	5.038	5.057	5.007	5.022	5,618,064	-0.05(-0.89%)
Aug 18, 2015	5.035	5.069	5.030	5.067	3,670,203	+0.02(+0.47%)
Aug 17, 2015	5.007	5.044	4.958	5.043	4,990,504	+0.04(+0.78%)
Aug 14, 2015	4.971	5.005	4.940	5.004	5,484,319	+0.03(+0.58%)
Aug 13, 2015	4.999	5.022	4.946	4.975	12,314,973	-0.05(-0.93%)
Aug 12, 2015	4.968	5.023	4.951	5.022	13,308,787	+0.01(+0.23%)
Aug 11, 2015	4.914	5.015	4.905	5.010	12,120,446	+0.09(+1.81%)
Aug 10, 2015	4.945	4.955	4.896	4.921	7,855,671	-0.01(-0.28%)
Aug 07, 2015	4.911	4.939	4.852	4.935	7,001,307	+0.02(+0.49%)
Aug 06, 2015	4.892	4.916	4.826	4.911	7,677,337	+0.02(+0.33%)
Aug 05, 2015	4.944	4.946	4.870	4.895	10,169,860	-0.05(-0.91%)
Aug 04, 2015	4.949	4.994	4.929	4.940	7,998,310	-0.01(-0.15%)