Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.314	6.414	6.290	6.379	8,081,114	+0.05(+0.73%)
May 30, 2019	6.298	6.372	6.277	6.334	5,645,920	+0.03(+0.55%)
May 29, 2019	6.431	6.434	6.288	6.299	12,280,976	-0.12(-1.91%)
May 28, 2019	6.571	6.571	6.422	6.422	12,755,233	-0.10(-1.49%)
May 24, 2019	6.533	6.557	6.500	6.519	12,140,071	+0.01(+0.10%)
May 23, 2019	6.436	6.514	6.422	6.512	7,623,095	+0.07(+1.01%)
May 22, 2019	6.428	6.448	6.401	6.447	3,225,430	+0.02(+0.30%)
May 21, 2019	6.350	6.437	6.348	6.428	6,077,591	+0.09(+1.41%)
May 20, 2019	6.442	6.442	6.308	6.339	4,068,556	-0.10(-1.55%)
May 17, 2019	6.392	6.445	6.356	6.438	6,231,720	+0.02(+0.28%)
May 16, 2019	6.340	6.425	6.326	6.420	6,942,742	+0.03(+0.50%)
May 15, 2019	6.344	6.401	6.324	6.388	5,019,072	+0.04(+0.66%)
May 14, 2019	6.356	6.384	6.324	6.346	7,856,233	-0.01(-0.22%)
May 13, 2019	6.312	6.372	6.299	6.360	7,408,523	-0.01(-0.08%)
May 10, 2019	6.303	6.383	6.282	6.365	5,840,031	+0.06(+0.97%)
May 09, 2019	6.254	6.312	6.236	6.304	9,666,228	+0.04(+0.61%)
May 08, 2019	6.278	6.319	6.244	6.266	7,163,487	+0.00(+0.06%)
May 07, 2019	6.333	6.363	6.229	6.262	8,132,637	-0.09(-1.37%)
May 06, 2019	6.355	6.387	6.335	6.349	7,691,511	-0.04(-0.58%)
May 03, 2019	6.259	6.392	6.249	6.386	15,651,535	+0.13(+2.02%)
May 02, 2019	6.292	6.351	6.240	6.259	8,265,701	-0.04(-0.57%)
May 01, 2019	6.322	6.370	6.273	6.295	7,424,662	-0.00(-0.04%)
Apr 30, 2019	6.227	6.304	6.196	6.298	10,203,430	+0.07(+1.11%)
Apr 29, 2019	6.308	6.332	6.225	6.229	5,619,880	-0.09(-1.39%)
Apr 26, 2019	6.299	6.336	6.264	6.317	4,292,826	+0.04(+0.65%)
Apr 25, 2019	6.252	6.308	6.236	6.276	4,244,521	-0.00(-0.06%)
Apr 24, 2019	6.249	6.304	6.227	6.280	5,081,673	+0.06(+0.94%)
Apr 23, 2019	6.138	6.239	6.123	6.221	7,711,678	+0.12(+1.90%)
Apr 22, 2019	6.188	6.197	6.067	6.105	11,162,642	-0.09(-1.52%)
Apr 18, 2019	6.162	6.221	6.152	6.199	10,958,190	+0.03(+0.56%)
Apr 17, 2019	6.315	6.315	6.161	6.165	10,116,234	-0.14(-2.19%)
Apr 16, 2019	6.494	6.512	6.291	6.303	8,729,228	-0.19(-2.93%)
Apr 15, 2019	6.518	6.539	6.466	6.493	9,056,422	-0.02(-0.25%)
Apr 12, 2019	6.462	6.517	6.416	6.509	8,894,467	+0.04(+0.61%)
Apr 11, 2019	6.481	6.526	6.438	6.470	10,700,589	-0.01(-0.22%)
Apr 10, 2019	6.470	6.511	6.453	6.484	12,698,725	+0.04(+0.69%)
Apr 09, 2019	6.462	6.470	6.426	6.439	6,486,714	-0.02(-0.36%)
Apr 08, 2019	6.486	6.490	6.425	6.462	5,142,660	-0.02(-0.24%)
Apr 05, 2019	6.442	6.486	6.425	6.477	4,767,020	+0.03(+0.47%)
Apr 04, 2019	6.503	6.503	6.420	6.447	5,227,498	-0.05(-0.79%)
Apr 03, 2019	6.483	6.520	6.429	6.498	9,048,827	+0.01(+0.20%)
Apr 02, 2019	6.419	6.497	6.373	6.485	8,982,197	+0.08(+1.19%)
Apr 01, 2019	6.416	6.423	6.331	6.409	6,346,799	-0.01(-0.12%)
Mar 29, 2019	6.440	6.457	6.401	6.416	12,146,418	-0.03(-0.44%)
Mar 28, 2019	6.453	6.459	6.400	6.444	8,912,243	+0.01(+0.20%)
Mar 27, 2019	6.434	6.452	6.373	6.432	7,738,931	+0.00(+0.00%)
Mar 26, 2019	6.389	6.433	6.378	6.432	6,895,156	+0.05(+0.76%)
Mar 25, 2019	6.393	6.412	6.344	6.383	10,442,040	+0.01(+0.10%)
Mar 22, 2019	6.419	6.476	6.374	6.377	8,692,249	-0.04(-0.62%)
Mar 21, 2019	6.313	6.426	6.313	6.416	12,119,440	+0.10(+1.51%)
Mar 20, 2019	6.345	6.388	6.280	6.321	15,618,192	-0.02(-0.32%)
Mar 19, 2019	6.365	6.378	6.314	6.341	8,557,413	-0.01(-0.18%)
Mar 18, 2019	6.471	6.493	6.319	6.352	9,706,702	-0.13(-1.95%)
Mar 15, 2019	6.469	6.486	6.439	6.479	14,344,170	+0.00(+0.02%)
Mar 14, 2019	6.439	6.480	6.411	6.477	8,684,599	+0.06(+0.89%)
Mar 13, 2019	6.434	6.463	6.416	6.420	7,290,759	+0.00(+0.06%)
Mar 12, 2019	6.393	6.421	6.368	6.416	12,072,515	+0.06(+0.92%)
Mar 11, 2019	6.322	6.366	6.291	6.358	11,104,658	+0.05(+0.83%)
Mar 08, 2019	6.289	6.354	6.268	6.305	7,497,750	+0.01(+0.20%)
Mar 07, 2019	6.290	6.358	6.263	6.292	7,278,500	+0.01(+0.14%)
Mar 06, 2019	6.309	6.319	6.263	6.284	12,908,209	-0.02(-0.38%)
Mar 05, 2019	6.312	6.361	6.305	6.308	7,673,688	-0.02(-0.24%)
Mar 04, 2019	6.276	6.335	6.218	6.323	9,249,478	+0.06(+1.02%)