Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	5.645	5.722	5.633	5.699	15,070,344	+0.04(+0.74%)
Aug 30, 2016	5.689	5.689	5.568	5.658	12,752,125	-0.04(-0.66%)
Aug 29, 2016	5.614	5.701	5.614	5.696	9,748,412	+0.10(+1.83%)
Aug 26, 2016	5.667	5.717	5.546	5.593	8,148,046	-0.07(-1.18%)
Aug 25, 2016	5.558	5.708	5.558	5.660	8,620,508	+0.11(+1.98%)
Aug 24, 2016	5.575	5.581	5.504	5.551	5,487,369	-0.03(-0.54%)
Aug 23, 2016	5.585	5.604	5.557	5.581	8,574,903	+0.02(+0.43%)
Aug 22, 2016	5.520	5.559	5.488	5.557	6,337,755	+0.04(+0.71%)
Aug 19, 2016	5.563	5.573	5.482	5.518	6,854,267	-0.06(-1.04%)
Aug 18, 2016	5.578	5.609	5.527	5.576	7,487,665	-0.00(-0.05%)
Aug 17, 2016	5.599	5.606	5.503	5.578	12,063,840	-0.04(-0.78%)
Aug 16, 2016	5.709	5.715	5.609	5.622	8,895,169	-0.12(-2.04%)
Aug 15, 2016	5.699	5.763	5.684	5.739	10,082,001	+0.06(+1.09%)
Aug 12, 2016	5.655	5.723	5.636	5.677	4,844,099	+0.02(+0.40%)
Aug 11, 2016	5.732	5.735	5.618	5.655	6,737,756	-0.07(-1.17%)
Aug 10, 2016	5.803	5.815	5.698	5.722	9,386,340	-0.07(-1.26%)
Aug 09, 2016	5.782	5.815	5.756	5.795	7,359,440	+0.01(+0.22%)
Aug 08, 2016	5.719	5.807	5.696	5.782	9,640,749	+0.07(+1.15%)
Aug 05, 2016	5.666	5.717	5.635	5.717	7,220,381	+0.06(+1.07%)
Aug 04, 2016	5.677	5.694	5.636	5.656	7,847,659	-0.02(-0.38%)
Aug 03, 2016	5.701	5.706	5.635	5.677	14,695,718	-0.02(-0.27%)
Aug 02, 2016	5.774	5.780	5.676	5.693	15,769,596	-0.11(-1.93%)
Aug 01, 2016	5.762	5.850	5.761	5.805	12,478,595	+0.01(+0.20%)
Jul 29, 2016	5.616	5.850	5.589	5.793	17,681,290	+0.22(+3.86%)
Jul 28, 2016	5.505	5.637	5.500	5.578	7,890,579	+0.06(+1.05%)
Jul 27, 2016	5.583	5.587	5.476	5.520	11,052,471	-0.09(-1.53%)
Jul 26, 2016	5.637	5.640	5.592	5.606	5,386,426	-0.05(-0.80%)
Jul 25, 2016	5.698	5.714	5.648	5.651	6,616,344	-0.04(-0.62%)
Jul 22, 2016	5.646	5.700	5.646	5.686	13,389,086	+0.04(+0.71%)
Jul 21, 2016	5.670	5.679	5.626	5.646	11,346,023	-0.04(-0.64%)
Jul 20, 2016	5.713	5.719	5.658	5.682	6,490,751	-0.03(-0.55%)
Jul 19, 2016	5.684	5.714	5.646	5.714	6,543,137	+0.03(+0.49%)
Jul 18, 2016	5.722	5.733	5.666	5.686	8,462,003	-0.05(-0.86%)
Jul 15, 2016	5.759	5.767	5.689	5.735	10,280,397	-0.03(-0.48%)
Jul 14, 2016	5.791	5.827	5.754	5.763	10,582,995	-0.05(-0.80%)
Jul 13, 2016	5.793	5.826	5.763	5.810	8,860,549	+0.04(+0.70%)
Jul 12, 2016	5.763	5.781	5.699	5.769	8,852,789	+0.01(+0.11%)
Jul 11, 2016	5.758	5.782	5.695	5.763	6,333,251	+0.02(+0.42%)
Jul 08, 2016	5.704	5.756	5.666	5.739	6,165,967	+0.08(+1.45%)
Jul 07, 2016	5.691	5.691	5.611	5.657	7,196,806	-0.05(-0.82%)
Jul 06, 2016	5.684	5.724	5.643	5.704	12,702,812	+0.02(+0.31%)
Jul 05, 2016	5.618	5.694	5.597	5.686	9,254,835	+0.08(+1.37%)
Jul 01, 2016	5.598	5.609	5.609	5.609	9,283,837	+0.04(+0.79%)
Jun 30, 2016	5.473	5.565	5.435	5.565	11,650,072	+0.09(+1.73%)
Jun 29, 2016	5.417	5.486	5.378	5.471	8,707,382	+0.10(+1.90%)
Jun 28, 2016	5.284	5.369	5.255	5.369	12,691,640	+0.11(+2.16%)
Jun 27, 2016	5.244	5.287	5.206	5.255	12,317,882	-0.01(-0.17%)
Jun 24, 2016	5.165	5.337	5.150	5.264	10,738,868	-0.04(-0.83%)
Jun 23, 2016	5.311	5.337	5.282	5.308	4,460,455	+0.03(+0.65%)
Jun 22, 2016	5.273	5.303	5.239	5.274	8,286,554	+0.01(+0.26%)
Jun 21, 2016	5.239	5.275	5.236	5.260	9,395,370	+0.03(+0.55%)
Jun 20, 2016	5.273	5.317	5.221	5.231	8,881,180	-0.01(-0.17%)
Jun 17, 2016	5.244	5.253	5.198	5.240	11,853,547	+0.00(+0.02%)
Jun 16, 2016	5.200	5.249	5.177	5.239	9,979,394	+0.03(+0.51%)
Jun 15, 2016	5.171	5.246	5.147	5.212	12,709,398	+0.05(+1.03%)
Jun 14, 2016	5.163	5.212	5.134	5.159	9,365,114	-0.00(-0.02%)
Jun 13, 2016	5.157	5.205	5.133	5.161	7,707,877	+0.02(+0.29%)
Jun 10, 2016	5.124	5.151	4.933	5.146	7,681,240	-0.01(-0.22%)
Jun 09, 2016	5.085	5.162	5.055	5.157	11,285,408	+0.07(+1.34%)
Jun 08, 2016	5.036	5.098	5.002	5.089	7,763,953	+0.04(+0.77%)
Jun 07, 2016	5.018	5.068	5.009	5.050	8,327,958	+0.03(+0.65%)
Jun 06, 2016	5.144	5.158	5.007	5.017	14,785,883	-0.14(-2.64%)
Jun 03, 2016	5.269	5.296	5.129	5.153	11,010,813	-0.09(-1.78%)
Jun 02, 2016	5.249	5.274	5.175	5.246	16,781,836	-0.03(-0.60%)