Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	5.082	5.033	5.033	5.033	6,810,756	-0.04(-0.82%)
Dec 30, 2015	5.070	5.115	5.049	5.075	5,641,094	+0.00(+0.00%)
Dec 29, 2015	5.030	5.075	5.010	5.075	6,713,550	+0.07(+1.36%)
Dec 28, 2015	4.982	5.013	4.963	5.007	8,141,916	+0.03(+0.50%)
Dec 24, 2015	4.993	4.982	4.982	4.982	2,193,375	-0.01(-0.20%)
Dec 23, 2015	4.976	4.998	4.966	4.992	6,454,575	+0.02(+0.46%)
Dec 22, 2015	4.974	5.021	4.963	4.969	8,736,799	+0.00(+0.00%)
Dec 21, 2015	4.984	5.007	4.927	4.969	9,570,346	+0.02(+0.33%)
Dec 18, 2015	4.963	5.013	4.950	4.953	21,091,428	-0.02(-0.35%)
Dec 17, 2015	5.001	5.016	4.945	4.971	11,710,127	-0.03(-0.63%)
Dec 16, 2015	4.898	5.022	4.885	5.002	11,533,385	+0.16(+3.35%)
Dec 15, 2015	4.835	4.903	4.808	4.840	12,383,600	+0.08(+1.69%)
Dec 14, 2015	4.718	4.766	4.695	4.759	8,220,465	+0.03(+0.61%)
Dec 11, 2015	4.698	4.769	4.674	4.730	11,770,560	+0.00(+0.00%)
Dec 10, 2015	4.810	4.827	4.730	4.730	7,834,883	-0.08(-1.70%)
Dec 09, 2015	4.803	4.857	4.768	4.812	8,849,212	-0.02(-0.47%)
Dec 08, 2015	4.802	4.847	4.786	4.835	8,607,535	+0.01(+0.18%)
Dec 07, 2015	4.849	4.875	4.815	4.826	8,300,876	-0.04(-0.90%)
Dec 04, 2015	4.732	4.880	4.707	4.870	10,036,235	+0.16(+3.31%)
Dec 03, 2015	4.771	4.795	4.708	4.714	12,947,849	-0.08(-1.63%)
Dec 02, 2015	4.860	4.891	4.778	4.792	8,609,635	-0.08(-1.70%)
Dec 01, 2015	4.813	4.878	4.800	4.875	6,794,986	+0.08(+1.73%)
Nov 30, 2015	4.836	4.876	4.784	4.792	12,136,929	-0.04(-0.81%)
Nov 27, 2015	4.756	4.841	4.756	4.831	4,561,274	+0.07(+1.51%)
Nov 25, 2015	4.708	4.759	4.759	4.759	5,924,817	+0.06(+1.28%)
Nov 24, 2015	4.713	4.732	4.659	4.699	7,689,999	-0.04(-0.77%)
Nov 23, 2015	4.715	4.773	4.713	4.735	4,712,186	+0.01(+0.27%)
Nov 20, 2015	4.681	4.734	4.675	4.723	10,028,354	+0.07(+1.57%)
Nov 19, 2015	4.644	4.690	4.626	4.650	7,755,013	+0.02(+0.43%)
Nov 18, 2015	4.635	4.649	4.569	4.630	6,775,271	+0.01(+0.27%)
Nov 17, 2015	4.577	4.660	4.561	4.617	8,624,633	+0.02(+0.52%)
Nov 16, 2015	4.547	4.595	4.512	4.593	8,669,575	+0.03(+0.61%)
Nov 13, 2015	4.573	4.627	4.536	4.566	11,742,125	-0.03(-0.57%)
Nov 12, 2015	4.618	4.644	4.588	4.592	7,416,010	-0.04(-0.76%)
Nov 11, 2015	4.586	4.661	4.576	4.627	5,261,252	+0.05(+1.01%)
Nov 10, 2015	4.549	4.625	4.548	4.581	14,527,690	+0.03(+0.69%)
Nov 09, 2015	4.596	4.647	4.509	4.549	13,322,465	-0.11(-2.35%)
Nov 06, 2015	4.755	4.760	4.616	4.659	11,306,565	-0.15(-3.08%)
Nov 05, 2015	4.798	4.798	4.773	4.807	12,263,223	+0.00(+0.03%)
Nov 04, 2015	4.883	4.936	4.739	4.806	22,802,878	-0.18(-3.55%)
Nov 03, 2015	4.999	5.024	4.922	4.983	8,785,633	-0.04(-0.85%)
Nov 02, 2015	4.920	5.028	4.899	5.025	12,098,531	+0.10(+2.09%)
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%)