Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	5.333	5.469	5.328	5.423	6,928,296	+0.11(+2.11%)
Jul 30, 2018	5.327	5.341	5.291	5.311	4,077,907	-0.02(-0.29%)
Jul 27, 2018	5.397	5.400	5.308	5.327	4,321,309	-0.05(-0.88%)
Jul 26, 2018	5.370	5.389	5.334	5.374	4,302,042	+0.03(+0.50%)
Jul 25, 2018	5.290	5.361	5.286	5.347	5,307,180	+0.07(+1.35%)
Jul 24, 2018	5.285	5.290	5.236	5.276	3,760,057	-0.01(-0.26%)
Jul 23, 2018	5.317	5.318	5.254	5.290	3,226,967	-0.03(-0.53%)
Jul 20, 2018	5.348	5.361	5.301	5.318	5,162,080	-0.05(-1.02%)
Jul 19, 2018	5.314	5.408	5.311	5.373	5,692,284	+0.05(+0.91%)
Jul 18, 2018	5.339	5.365	5.304	5.324	4,742,760	-0.02(-0.38%)
Jul 17, 2018	5.412	5.425	5.334	5.345	6,916,414	-0.06(-1.06%)
Jul 16, 2018	5.404	5.421	5.357	5.402	5,355,647	-0.02(-0.42%)
Jul 13, 2018	5.478	5.488	5.416	5.425	3,702,901	-0.04(-0.70%)
Jul 12, 2018	5.468	5.484	5.445	5.463	9,467,811	+0.01(+0.26%)
Jul 11, 2018	5.373	5.465	5.373	5.449	10,381,954	+0.08(+1.42%)
Jul 10, 2018	5.353	5.383	5.333	5.373	7,813,453	+0.02(+0.36%)
Jul 09, 2018	5.393	5.411	5.324	5.353	9,073,066	-0.03(-0.57%)
Jul 06, 2018	5.395	5.401	5.359	5.384	6,930,184	+0.01(+0.14%)
Jul 05, 2018	5.352	5.376	5.319	5.376	7,468,039	+0.02(+0.43%)
Jul 03, 2018		5.353	5.353	5.353	0	+0.01(+0.19%)
Jul 02, 2018	5.374	5.398	5.287	5.343	6,645,268	-0.04(-0.66%)
Jun 29, 2018	5.341	5.401	5.311	5.379	8,708,762	+0.02(+0.33%)
Jun 28, 2018	5.311	5.376	5.309	5.361	7,277,611	+0.04(+0.81%)
Jun 27, 2018	5.404	5.407	5.310	5.318	8,239,992	-0.07(-1.25%)
Jun 26, 2018	5.403	5.427	5.371	5.385	13,646,394	-0.01(-0.19%)
Jun 25, 2018	5.403	5.428	5.359	5.395	5,821,444	+0.01(+0.09%)
Jun 22, 2018	5.362	5.401	5.317	5.390	7,038,118	+0.04(+0.83%)
Jun 21, 2018	5.290	5.360	5.266	5.346	8,470,630	+0.08(+1.42%)
Jun 20, 2018	5.181	5.295	5.181	5.271	13,835,077	+0.09(+1.72%)
Jun 19, 2018	5.188	5.239	5.174	5.182	5,774,880	-0.03(-0.49%)
Jun 18, 2018	5.234	5.263	5.178	5.207	4,365,143	-0.04(-0.75%)
Jun 15, 2018		5.263	5.238	5.247	9,820,632	-0.02(-0.31%)
Jun 14, 2018	5.207	5.303	5.207	5.263	8,037,500	+0.08(+1.52%)
Jun 13, 2018	5.306	5.317	5.174	5.184	4,812,640	-0.11(-2.07%)
Jun 12, 2018	5.261	5.318	5.243	5.294	4,046,247	+0.02(+0.43%)
Jun 11, 2018	5.301	5.310	5.262	5.271	3,248,790	-0.03(-0.60%)
Jun 08, 2018	5.287	5.328	5.285	5.303	5,035,052	+0.04(+0.68%)
Jun 07, 2018	5.294	5.294	5.243	5.267	14,625,173	-0.02(-0.41%)
Jun 06, 2018		5.291	5.234	5.289	7,150,205	+0.04(+0.68%)
Jun 05, 2018	5.313	5.313	5.247	5.253	7,368,637	-0.04(-0.79%)
Jun 04, 2018	5.235	5.296	5.211	5.295	8,184,519	+0.08(+1.44%)
Jun 01, 2018	5.193	5.222	5.161	5.220	7,954,857	+0.03(+0.54%)
May 31, 2018	5.164	5.201	5.139	5.192	8,052,104	+0.00(+0.02%)
May 30, 2018	5.052	5.196	5.042	5.191	7,378,066	+0.13(+2.59%)
May 29, 2018	5.041	5.078	5.003	5.060	4,728,856	+0.02(+0.30%)
May 25, 2018		5.044	5.044	5.044	0	+0.02(+0.41%)
May 24, 2018	5.067	5.074	4.981	5.024	5,852,625	-0.04(-0.75%)
May 23, 2018	4.999	5.074	4.986	5.062	7,121,595	+0.08(+1.53%)
May 22, 2018	4.975	5.001	4.939	4.986	7,149,261	+0.01(+0.26%)
May 21, 2018	4.949	4.997	4.911	4.973	7,745,712	+0.04(+0.80%)
May 18, 2018	4.917	4.940	4.910	4.934	11,104,749	+0.02(+0.36%)
May 17, 2018	4.959	4.991	4.901	4.916	6,597,470	-0.08(-1.53%)
May 16, 2018	5.056	5.061	4.978	4.992	7,755,202	-0.05(-1.06%)
May 15, 2018	5.117	5.136	5.034	5.046	7,144,241	-0.11(-2.19%)
May 14, 2018	5.199	5.207	5.133	5.159	9,393,473	-0.03(-0.61%)
May 11, 2018	5.227	5.246	5.181	5.190	3,410,049	-0.03(-0.51%)
May 10, 2018	5.258	5.279	5.190	5.217	10,106,452	-0.02(-0.34%)
May 09, 2018	5.199	5.249	5.190	5.235	15,193,600	+0.03(+0.56%)
May 08, 2018	5.226	5.231	5.161	5.206	7,070,420	-0.03(-0.53%)
May 07, 2018	5.226	5.240	5.184	5.234	4,988,531	+0.02(+0.37%)
May 04, 2018	5.159	5.227	5.151	5.214	4,353,648	+0.05(+0.98%)
May 03, 2018	5.156	5.220	5.142	5.164	4,460,958	-0.01(-0.10%)
May 02, 2018	5.198	5.209	5.134	5.169	4,954,877	-0.05(-0.92%)