Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		5.740	5.740	5.740	0	+0.09(+1.68%)
Dec 29, 2016	5.602	5.663	5.588	5.645	5,173,516	+0.06(+1.06%)
Dec 28, 2016	5.602	5.613	5.557	5.586	6,475,164	-0.01(-0.18%)
Dec 27, 2016	5.647	5.675	5.587	5.596	10,395,105	-0.05(-0.96%)
Dec 23, 2016		5.650	5.650	5.650	0	+0.02(+0.43%)
Dec 22, 2016	5.544	5.627	5.468	5.626	8,848,924	+0.07(+1.32%)
Dec 21, 2016	5.665	5.717	5.529	5.553	13,161,801	-0.11(-1.94%)
Dec 20, 2016	5.620	5.687	5.615	5.663	9,462,463	+0.03(+0.61%)
Dec 19, 2016	5.613	5.651	5.569	5.629	11,851,126	+0.05(+0.91%)
Dec 16, 2016	5.505	5.621	5.502	5.578	23,958,094	+0.13(+2.29%)
Dec 15, 2016	5.370	5.536	5.342	5.453	15,176,747	+0.07(+1.29%)
Dec 14, 2016	5.399	5.438	5.322	5.384	12,893,662	-0.02(-0.28%)
Dec 13, 2016	5.391	5.437	5.319	5.399	9,166,926	+0.04(+0.80%)
Dec 12, 2016	5.333	5.375	5.312	5.356	12,163,751	+0.01(+0.24%)
Dec 09, 2016	5.378	5.435	5.333	5.343	7,141,599	-0.04(-0.68%)
Dec 08, 2016	5.322	5.420	5.294	5.380	6,050,918	+0.03(+0.59%)
Dec 07, 2016	5.286	5.352	5.260	5.348	8,268,729	+0.07(+1.39%)
Dec 06, 2016	5.303	5.360	5.266	5.275	11,158,615	-0.02(-0.31%)
Dec 05, 2016	5.272	5.315	5.232	5.291	8,383,628	+0.02(+0.31%)
Dec 02, 2016	5.253	5.352	5.227	5.275	10,484,403	+0.05(+0.99%)
Dec 01, 2016	5.314	5.314	5.188	5.223	11,782,242	-0.09(-1.76%)
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%)