Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	0.6238	0.6617	0.6005	0.6397	0	+0.01(+0.97%)
Feb 26, 2009	0.6875	0.6936	0.6250	0.6336	42,681,220	-0.04(-5.48%)
Feb 25, 2009	0.6850	0.7046	0.6372	0.6703	37,739,272	-0.02(-3.36%)
Feb 24, 2009	0.6274	0.7034	0.6274	0.6936	48,503,760	+0.06(+8.64%)
Feb 23, 2009	0.6875	0.6948	0.6323	0.6385	43,835,488	-0.05(-6.63%)
Feb 20, 2009	0.6078	0.6973	0.6005	0.6838	0	+0.06(+9.20%)
Feb 19, 2009	0.6740	0.7010	0.6213	0.6262	30,975,806	-0.04(-5.89%)
Feb 18, 2009	0.6863	0.6863	0.6311	0.6654	42,108,124	+0.01(+2.07%)
Feb 17, 2009	0.6997	0.6997	0.6446	0.6519	45,589,524	-0.07(-9.37%)
Feb 13, 2009	0.7831	0.7965	0.7181	0.7193	0	-0.07(-9.27%)
Feb 12, 2009	0.7892	0.7990	0.7230	0.7929	44,752,468	-0.01(-0.77%)
Feb 11, 2009	0.7867	0.8149	0.7598	0.7990	37,722,684	+0.02(+2.35%)
Feb 10, 2009	0.8872	0.8995	0.7671	0.7806	54,702,664	-0.12(-13.22%)
Feb 09, 2009	0.8946	0.9019	0.8590	0.8995	28,517,824	+0.01(+1.24%)
Feb 06, 2009	1.124	1.124	0.7720	0.8885	0	-0.06(-6.21%)
Feb 05, 2009	1.045	1.045	0.9350	0.9473	46,723,288	-0.11(-10.74%)
Feb 04, 2009	1.078	1.145	1.059	1.061	27,740,222	-0.03(-2.91%)
Feb 03, 2009	1.043	1.116	1.043	1.093	30,080,886	-0.00(-0.22%)
Feb 02, 2009	1.058	1.113	1.055	1.096	34,291,468	+0.01(+0.56%)
Jan 30, 2009	1.175	1.196	1.072	1.089	0	-0.07(-6.12%)
Jan 29, 2009	1.238	1.256	1.149	1.161	42,878,444	-0.12(-9.38%)
Jan 28, 2009	1.251	1.287	1.201	1.281	38,319,928	+0.09(+7.62%)
Jan 27, 2009	1.227	1.251	1.154	1.190	19,777,606	-0.01(-1.02%)
Jan 26, 2009	1.218	1.251	1.162	1.202	27,190,242	-0.00(-0.30%)
Jan 23, 2009	1.104	1.217	1.078	1.206	0	+0.06(+5.69%)
Jan 22, 2009	1.115	1.215	1.098	1.141	34,275,532	-0.08(-6.62%)
Jan 21, 2009	1.105	1.227	1.066	1.222	43,721,216	+0.16(+15.13%)
Jan 20, 2009	1.278	1.286	1.053	1.061	42,900,544	-0.23(-17.84%)
Jan 16, 2009	1.260	1.323	1.168	1.292	0	+0.07(+5.72%)
Jan 15, 2009	1.180	1.294	1.103	1.222	37,440,536	+0.03(+2.68%)
Jan 14, 2009	1.234	1.239	1.173	1.190	28,647,270	-0.08(-6.09%)
Jan 13, 2009	1.263	1.303	1.227	1.267	25,870,280	-0.02(-1.80%)
Jan 12, 2009	1.467	1.469	1.274	1.290	24,002,720	-0.19(-12.83%)
Jan 09, 2009	1.462	1.542	1.434	1.480	32,243,772	+0.02(+1.43%)
Jan 08, 2009	1.422	1.484	1.388	1.460	19,516,610	+0.00(+0.34%)
Jan 07, 2009	1.516	1.551	1.440	1.455	21,157,308	-0.10(-6.54%)
Jan 06, 2009	1.453	1.580	1.388	1.556	28,284,736	+0.16(+11.40%)
Jan 05, 2009	1.430	1.468	1.369	1.397	20,661,054	-0.03(-2.06%)
Jan 02, 2009	1.467	1.483	1.402	1.426	0	+0.01(+0.78%)
Jan 01, 2009	1.379	1.495	1.349	1.415	0	+0.00(+0.00%)
Dec 31, 2008	1.379	1.495	1.349	1.415	23,084,152	+0.03(+2.39%)
Dec 30, 2008	1.332	1.390	1.317	1.382	17,152,780	+0.06(+4.64%)
Dec 29, 2008	1.415	1.415	1.287	1.321	18,530,148	-0.08(-5.77%)
Dec 26, 2008	1.373	1.409	1.333	1.402	0	+0.04(+3.25%)
Dec 24, 2008	1.337	1.371	1.309	1.358	11,475,093	-0.18(-11.94%)
Dec 23, 2008	1.595	1.649	1.535	1.542	23,014,760	-0.05(-3.16%)
Dec 22, 2008	1.626	1.668	1.513	1.592	37,956,304	-0.01(-0.60%)
Dec 19, 2008	1.526	1.679	1.487	1.602	47,979,636	+0.11(+7.66%)
Dec 18, 2008	1.734	1.734	1.469	1.488	38,392,296	-0.20(-11.92%)
Dec 17, 2008	1.576	1.824	1.519	1.689	37,641,724	+0.06(+3.83%)
Dec 16, 2008	1.379	1.632	1.325	1.627	53,182,432	+0.29(+22.03%)
Dec 15, 2008	1.398	1.406	1.289	1.333	38,238,888	-0.05(-3.47%)
Dec 12, 2008	1.200	1.398	1.199	1.381	0	+0.16(+13.50%)
Dec 11, 2008	1.500	1.500	1.201	1.217	41,466,648	-0.32(-20.70%)
Dec 10, 2008	1.366	1.546	1.353	1.535	35,784,916	+0.21(+15.42%)
Dec 09, 2008	1.397	1.451	1.305	1.330	30,211,874	-0.12(-8.20%)
Dec 08, 2008	1.411	1.488	1.331	1.448	42,435,192	+0.06(+4.23%)
Dec 05, 2008	1.277	1.400	1.265	1.390	0	+0.07(+5.56%)
Dec 04, 2008	1.394	1.496	1.297	1.317	30,087,016	-0.11(-7.96%)
Dec 03, 2008	1.284	1.446	1.228	1.430	36,047,896	+0.12(+8.85%)
Dec 02, 2008	1.221	1.361	1.197	1.314	51,358,992	+0.13(+11.16%)