Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	5.242	5.255	5.203	5.240	9,712,543	-0.00(-0.05%)
Feb 27, 2006	5.239	5.257	5.190	5.242	6,436,695	+0.05(+0.98%)
Feb 24, 2006	5.183	5.201	5.161	5.192	4,314,243	+0.00(+0.07%)
Feb 23, 2006	5.200	5.209	5.142	5.188	7,048,908	-0.01(-0.23%)
Feb 22, 2006	5.180	5.214	5.141	5.200	7,294,132	+0.02(+0.39%)
Feb 21, 2006	5.162	5.214	5.138	5.180	4,895,169	+0.02(+0.37%)
Feb 17, 2006	5.140	5.177	5.103	5.161	10,805,057	+0.04(+0.79%)
Feb 16, 2006	5.142	5.142	5.111	5.121	5,884,519	-0.02(-0.41%)
Feb 15, 2006	5.072	5.151	5.060	5.142	6,756,331	+0.07(+1.38%)
Feb 14, 2006	5.085	5.101	5.006	5.072	6,901,774	-0.01(-0.16%)
Feb 13, 2006	5.052	5.086	5.046	5.080	7,051,445	-0.00(-0.05%)
Feb 10, 2006	5.138	5.143	5.015	5.083	5,384,771	+0.07(+1.37%)
Feb 09, 2006	5.026	5.044	4.969	5.014	5,442,271	-0.00(-0.02%)
Feb 08, 2006	4.981	5.097	4.896	5.015	9,951,848	+0.03(+0.62%)
Feb 07, 2006	5.050	5.069	4.976	4.985	4,534,098	-0.07(-1.29%)
Feb 06, 2006	5.008	5.052	4.991	5.050	3,852,546	+0.04(+0.78%)
Feb 03, 2006	5.043	5.073	4.943	5.011	4,253,360	-0.05(-1.03%)
Feb 02, 2006	5.067	5.091	5.039	5.063	7,583,326	+0.00(+0.02%)
Feb 01, 2006	5.061	5.127	5.026	5.061	9,421,658	+0.03(+0.66%)
Jan 31, 2006	4.995	5.085	4.973	5.028	4,961,126	+0.03(+0.64%)
Jan 30, 2006	5.035	5.035	4.979	4.996	2,557,935	-0.04(-0.78%)
Jan 27, 2006	4.967	5.054	4.955	5.035	4,112,990	+0.08(+1.53%)
Jan 26, 2006	4.946	4.983	4.946	4.960	5,921,726	+0.02(+0.31%)
Jan 25, 2006	4.882	4.948	4.882	4.944	4,100,306	+0.05(+0.97%)
Jan 24, 2006	4.845	4.921	4.834	4.897	4,019,975	+0.07(+1.49%)
Jan 23, 2006	4.801	4.843	4.790	4.825	2,480,140	+0.05(+0.99%)
Jan 20, 2006	4.849	4.849	4.773	4.778	4,575,533	-0.07(-1.46%)
Jan 19, 2006	4.819	4.855	4.800	4.849	3,670,742	+0.05(+1.06%)
Jan 18, 2006	4.811	4.846	4.774	4.798	2,995,955	-0.01(-0.25%)
Jan 17, 2006	4.823	4.829	4.769	4.810	3,640,301	-0.01(-0.25%)
Jan 13, 2006	4.897	4.897	4.805	4.821	5,980,072	-0.08(-1.55%)
Jan 12, 2006	4.881	4.897	4.856	4.897	5,140,393	+0.02(+0.39%)
Jan 11, 2006	4.885	4.898	4.827	4.878	8,128,737	-0.01(-0.15%)
Jan 10, 2006	4.801	4.891	4.774	4.885	10,329,830	+0.08(+1.62%)
Jan 09, 2006	4.760	4.819	4.759	4.807	7,556,267	+0.05(+1.07%)
Jan 06, 2006	4.713	4.759	4.702	4.756	8,019,655	+0.06(+1.26%)
Jan 05, 2006	4.620	4.708	4.612	4.697	8,605,655	+0.08(+1.66%)
Jan 04, 2006	4.601	4.623	4.570	4.620	5,821,099	+0.04(+0.90%)
Jan 03, 2006	4.484	4.594	4.465	4.579	3,942,179	+0.10(+2.24%)
Dec 30, 2005	4.529	4.535	4.470	4.478	5,789,812	-0.05(-1.15%)
Dec 29, 2005	4.565	4.571	4.506	4.531	4,690,534	-0.02(-0.39%)
Dec 28, 2005	4.599	4.606	4.531	4.548	2,382,050	-0.06(-1.21%)
Dec 27, 2005	4.655	4.664	4.593	4.604	2,307,638	-0.05(-1.07%)
Dec 23, 2005	4.611	4.657	4.600	4.654	3,771,369	+0.07(+1.42%)
Dec 22, 2005	4.553	4.594	4.519	4.588	4,171,337	+0.03(+0.75%)
Dec 21, 2005	4.558	4.565	4.529	4.554	4,715,057	+0.02(+0.44%)
Dec 20, 2005	4.571	4.571	4.482	4.534	7,638,290	+0.07(+1.67%)
Dec 19, 2005	4.568	4.583	4.457	4.460	3,942,179	-0.12(-2.61%)
Dec 16, 2005	4.500	4.593	4.535	4.579	7,389,684	+0.08(+1.79%)
Dec 15, 2005	4.560	4.600	4.488	4.499	6,904,311	-0.06(-1.32%)
Dec 14, 2005	4.541	4.581	4.540	4.559	4,169,645	-0.02(-0.46%)
Dec 13, 2005	4.522	4.581	4.508	4.580	4,390,347	+0.05(+1.12%)
Dec 12, 2005	4.561	4.581	4.506	4.529	3,657,213	-0.02(-0.44%)
Dec 09, 2005	4.536	4.600	4.529	4.549	5,799,114	+0.00(+0.08%)
Dec 08, 2005	4.538	4.610	4.497	4.546	5,972,461	+0.01(+0.13%)
Dec 07, 2005	4.574	4.581	4.523	4.540	4,278,728	-0.03(-0.75%)
Dec 06, 2005	4.600	4.601	4.562	4.574	4,277,882	-0.02(-0.33%)
Dec 05, 2005	4.619	4.639	4.575	4.590	6,912,767	-0.08(-1.62%)
Dec 02, 2005	4.659	4.668	4.631	4.665	3,039,926	-0.01(-0.20%)