Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	2.940	3.007	2.939	2.975	13,915,391	-0.01(-0.21%)
Nov 29, 2010	2.966	2.988	2.924	2.981	9,580,689	-0.01(-0.45%)
Nov 26, 2010	2.985	3.008	2.966	2.995	3,662,775	-0.02(-0.61%)
Nov 24, 2010	2.949	3.013	3.013	3.013	6,603,031	+0.09(+3.17%)
Nov 23, 2010	2.903	2.934	2.895	2.921	11,256,900	-0.03(-0.92%)
Nov 22, 2010	2.934	2.969	2.927	2.948	8,425,655	-0.00(-0.04%)
Nov 19, 2010	2.917	2.954	2.896	2.949	9,842,842	+0.02(+0.76%)
Nov 18, 2010	2.947	2.969	2.917	2.927	9,408,534	+0.03(+1.02%)
Nov 17, 2010	2.907	2.939	2.864	2.897	9,693,519	-0.01(-0.41%)
Nov 16, 2010	2.984	2.998	2.869	2.909	14,511,455	-0.10(-3.28%)
Nov 15, 2010	3.048	3.084	3.006	3.008	9,626,718	-0.03(-0.93%)
Nov 12, 2010	3.043	3.085	3.010	3.036	9,553,779	-0.02(-0.53%)
Nov 11, 2010	3.057	3.082	3.027	3.052	7,414,111	-0.03(-1.00%)
Nov 10, 2010	3.063	3.112	3.058	3.083	14,066,980	+0.03(+1.09%)
Nov 09, 2010	3.153	3.157	3.026	3.050	25,899,792	-0.09(-2.83%)
Nov 08, 2010	3.121	3.152	3.096	3.138	10,761,971	+0.00(+0.08%)
Nov 05, 2010	3.061	3.146	3.036	3.136	16,360,461	+0.08(+2.46%)
Nov 04, 2010	2.978	3.066	2.955	3.061	14,772,353	+0.13(+4.37%)
Nov 03, 2010	2.925	2.944	2.902	2.933	13,474,023	+0.02(+0.72%)
Nov 02, 2010	2.971	2.978	2.897	2.912	19,017,210	-0.02(-0.80%)
Nov 01, 2010	2.935	3.016	2.915	2.935	13,186,395	+0.06(+2.14%)
Oct 29, 2010	2.820	2.887	2.733	2.873	18,056,992	+0.04(+1.26%)
Oct 28, 2010	2.880	2.887	2.819	2.838	19,363,962	-0.02(-0.69%)
Oct 27, 2010	2.894	2.914	2.841	2.857	16,163,279	-0.08(-2.77%)
Oct 25, 2010	2.935	2.977	2.920	2.939	20,766,456	+0.03(+1.15%)
Oct 22, 2010	2.882	2.916	2.855	2.905	17,375,616	+0.03(+1.12%)
Oct 21, 2010	2.878	2.912	2.865	2.873	18,142,010	+0.00(+0.17%)
Oct 20, 2010	2.796	2.899	2.794	2.868	18,932,928	+0.08(+2.83%)
Oct 19, 2010	2.783	2.852	2.769	2.790	16,056,729	-0.04(-1.44%)
Oct 18, 2010	2.785	2.830	2.785	2.830	8,531,858	+0.04(+1.50%)
Oct 15, 2010	2.828	2.849	2.783	2.788	10,974,762	-0.02(-0.57%)
Oct 14, 2010	2.810	2.834	2.787	2.804	12,778,483	-0.02(-0.61%)
Oct 13, 2010	2.856	2.907	2.818	2.822	19,949,188	-0.01(-0.43%)
Oct 12, 2010	2.782	2.845	2.762	2.834	11,903,560	+0.05(+1.73%)
Oct 11, 2010	2.782	2.801	2.771	2.786	6,151,355	+0.00(+0.13%)
Oct 08, 2010	2.782	2.796	2.746	2.782	11,823,408	+0.02(+0.85%)
Oct 07, 2010	2.767	2.776	2.749	2.759	12,254,700	+0.01(+0.54%)
Oct 06, 2010	2.737	2.768	2.724	2.744	14,773,943	+0.00(+0.09%)
Oct 05, 2010	2.700	2.757	2.685	2.741	20,075,702	+0.08(+2.82%)
Oct 04, 2010	2.639	2.680	2.633	2.666	12,472,634	+0.01(+0.46%)
Oct 01, 2010	2.654	2.661	2.616	2.654	13,399,291	+0.02(+0.69%)
Sep 30, 2010	2.635	2.682	2.595	2.636	51,425	+0.01(+0.30%)
Sep 29, 2010	2.647	2.651	2.617	2.628	10,759,635	-0.04(-1.39%)
Sep 28, 2010	2.648	2.671	2.602	2.665	51,725	+0.02(+0.65%)
Sep 27, 2010	2.706	2.706	2.643	2.648	8,543,856	-0.06(-2.19%)
Sep 24, 2010	2.666	2.712	2.653	2.707	11,889,128	+0.08(+3.10%)
Sep 23, 2010	2.685	2.697	2.618	2.626	12,092,792	-0.09(-3.23%)
Sep 22, 2010	2.740	2.765	2.713	2.713	16,466,361	-0.04(-1.61%)
Sep 21, 2010	2.796	2.813	2.729	2.757	17,856,598	-0.04(-1.32%)
Sep 20, 2010	2.738	2.808	2.724	2.794	16,978,316	+0.06(+2.21%)
Sep 17, 2010	2.734	2.766	2.716	2.734	16,058,262	-0.02(-0.81%)
Sep 15, 2010	2.704	2.769	2.697	2.756	13,372,041	+0.00(+0.00%)
Sep 14, 2010	2.764	2.777	2.734	2.756	9,437,170	-0.02(-0.62%)
Sep 13, 2010	2.753	2.791	2.740	2.773	16,464,511	+0.05(+1.72%)
Sep 10, 2010	2.681	2.733	2.663	2.727	11,892,129	+0.04(+1.65%)
Sep 09, 2010	2.717	2.725	2.663	2.682	9,102	-0.00(-0.14%)
Sep 08, 2010	2.679	2.719	2.671	2.686	88,726	+0.02(+0.60%)
Sep 07, 2010	2.698	2.730	2.664	2.670	1,005	-0.05(-1.99%)
Sep 03, 2010	2.703	2.729	2.685	2.724	10,991,019	+0.05(+1.80%)
Sep 02, 2010	2.621	2.677	2.603	2.676	765,072	+0.05(+1.97%)