Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	5.231	5.344	5.165	5.317	15,826,498	+0.01(+0.12%)
Nov 29, 2016	5.280	5.354	5.279	5.310	13,108,755	+0.04(+0.84%)
Nov 28, 2016	5.179	5.285	5.179	5.266	11,304,800	+0.08(+1.56%)
Nov 25, 2016	5.151	5.228	5.133	5.185	4,070,885	+0.05(+1.03%)
Nov 23, 2016		5.132	5.132	5.132	0	-0.00(-0.05%)
Nov 22, 2016	5.053	5.139	5.008	5.135	11,938,571	+0.10(+1.96%)
Nov 21, 2016	5.122	5.164	5.029	5.036	12,308,883	-0.07(-1.41%)
Nov 18, 2016	5.099	5.114	5.026	5.108	15,400,961	+0.01(+0.12%)
Nov 17, 2016	5.142	5.179	5.093	5.102	10,660,520	-0.05(-0.88%)
Nov 16, 2016	5.145	5.197	5.103	5.147	10,762,535	-0.03(-0.55%)
Nov 15, 2016	5.419	5.419	5.123	5.176	30,094,266	-0.22(-4.14%)
Nov 14, 2016	5.287	5.453	5.166	5.399	28,296,206	+0.10(+1.98%)
Nov 11, 2016	5.346	5.426	5.273	5.295	19,138,656	-0.04(-0.73%)
Nov 10, 2016	5.476	5.501	5.296	5.334	14,250,279	-0.16(-2.87%)
Nov 09, 2016	5.540	5.578	5.288	5.491	11,111,782	-0.17(-2.96%)
Nov 08, 2016	5.596	5.679	5.557	5.659	7,998,184	+0.08(+1.49%)
Nov 07, 2016	5.665	5.665	5.544	5.576	10,429,198	-0.02(-0.29%)
Nov 04, 2016	5.549	5.622	5.519	5.592	8,888,728	+0.07(+1.33%)
Nov 03, 2016	5.543	5.601	5.517	5.519	9,407,096	-0.02(-0.41%)
Nov 02, 2016	5.519	5.592	5.511	5.542	14,168,076	+0.04(+0.69%)
Nov 01, 2016	5.549	5.593	5.462	5.504	12,832,989	-0.06(-1.00%)
Oct 31, 2016	5.467	5.588	5.438	5.559	14,974,743	+0.15(+2.85%)
Oct 28, 2016	5.407	5.515	5.358	5.406	15,573,959	+0.09(+1.76%)
Oct 27, 2016	5.451	5.451	5.266	5.312	9,413,945	-0.13(-2.36%)
Oct 26, 2016	5.375	5.455	5.307	5.441	9,503,933	+0.03(+0.49%)
Oct 25, 2016	5.389	5.435	5.345	5.414	11,233,233	-0.01(-0.19%)
Oct 24, 2016	5.504	5.554	5.417	5.424	7,886,706	-0.05(-0.88%)
Oct 21, 2016	5.423	5.493	5.414	5.472	7,778,763	+0.01(+0.09%)
Oct 20, 2016	5.412	5.481	5.408	5.467	11,790,943	+0.00(+0.02%)
Oct 19, 2016	5.418	5.472	5.399	5.466	5,915,860	+0.05(+0.93%)
Oct 18, 2016	5.490	5.495	5.411	5.416	5,930,984	-0.02(-0.37%)
Oct 17, 2016	5.414	5.464	5.398	5.436	5,882,748	+0.04(+0.70%)
Oct 14, 2016	5.433	5.479	5.384	5.398	10,095,357	-0.04(-0.74%)
Oct 13, 2016	5.360	5.466	5.330	5.438	10,610,696	+0.05(+1.01%)
Oct 12, 2016	5.345	5.419	5.334	5.384	14,750,977	+0.05(+0.95%)
Oct 11, 2016	5.344	5.389	5.324	5.334	17,991,290	-0.01(-0.19%)
Oct 10, 2016	5.300	5.370	5.291	5.344	8,507,951	+0.05(+0.95%)
Oct 07, 2016	5.336	5.380	5.272	5.293	10,648,088	-0.01(-0.12%)
Oct 06, 2016	5.291	5.366	5.221	5.300	18,870,934	-0.03(-0.52%)
Oct 05, 2016	5.571	5.585	5.320	5.327	23,462,464	-0.22(-3.96%)
Oct 04, 2016	5.640	5.646	5.505	5.547	12,853,996	-0.09(-1.68%)
Oct 03, 2016	5.764	5.764	5.638	5.641	9,718,297	-0.15(-2.59%)
Sep 30, 2016	5.920	5.924	5.788	5.792	14,011,333	-0.09(-1.48%)
Sep 29, 2016	5.957	5.988	5.876	5.879	9,034,904	-0.10(-1.65%)
Sep 28, 2016	5.967	6.001	5.920	5.977	9,644,980	+0.03(+0.47%)
Sep 27, 2016	6.032	6.044	5.939	5.949	7,525,564	-0.05(-0.90%)
Sep 26, 2016	5.901	6.032	5.901	6.003	12,290,460	+0.08(+1.36%)
Sep 23, 2016	5.857	5.974	5.821	5.923	13,788,020	+0.05(+0.79%)
Sep 22, 2016	5.800	5.887	5.735	5.876	10,363,022	+0.15(+2.64%)
Sep 21, 2016	5.639	5.737	5.582	5.725	7,492,254	+0.09(+1.66%)
Sep 20, 2016	5.617	5.646	5.600	5.631	9,434,444	+0.06(+1.06%)
Sep 19, 2016	5.535	5.582	5.535	5.572	14,133,854	+0.05(+0.89%)
Sep 16, 2016	5.511	5.538	5.497	5.523	11,086,994	-0.01(-0.14%)
Sep 15, 2016	5.506	5.564	5.496	5.530	6,018,967	+0.02(+0.37%)
Sep 14, 2016	5.486	5.537	5.452	5.510	7,476,717	+0.05(+0.88%)
Sep 13, 2016	5.580	5.581	5.462	5.462	8,089,766	-0.16(-2.76%)
Sep 12, 2016	5.500	5.650	5.500	5.617	10,767,660	+0.09(+1.60%)
Sep 09, 2016	5.669	5.692	5.528	5.529	10,468,199	-0.22(-3.78%)
Sep 08, 2016	5.886	5.887	5.745	5.746	20,323,198	-0.16(-2.77%)
Sep 07, 2016	5.887	5.923	5.841	5.910	10,300,470	+0.01(+0.21%)
Sep 06, 2016	5.800	5.900	5.754	5.898	22,069,240	+0.12(+2.03%)
Sep 02, 2016	5.746	5.780	5.780	5.780	11,459,385	+0.06(+0.97%)