Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	2.786	2.824	2.732	2.733	15,607,958	-0.09(-3.28%)
Sep 29, 2011	2.863	2.873	2.765	2.826	18,768,340	+0.03(+0.97%)
Sep 28, 2011	2.911	2.936	2.794	2.799	19,555,992	-0.10(-3.45%)
Sep 27, 2011	3.006	3.024	2.874	2.899	21,085,940	-0.04(-1.22%)
Sep 26, 2011	2.919	2.940	2.859	2.935	12,709,941	+0.03(+0.98%)
Sep 23, 2011	2.857	2.919	2.835	2.906	18,995,024	+0.03(+1.20%)
Sep 22, 2011	2.905	2.959	2.831	2.872	24,541,826	-0.12(-3.93%)
Sep 21, 2011	3.198	3.204	2.983	2.989	19,826,320	-0.21(-6.42%)
Sep 20, 2011	3.225	3.261	3.188	3.194	11,380,612	-0.01(-0.46%)
Sep 19, 2011	3.228	3.249	3.197	3.209	15,295,175	-0.07(-2.26%)
Sep 16, 2011	3.323	3.366	3.265	3.283	18,658,812	-0.04(-1.08%)
Sep 15, 2011	3.305	3.325	3.273	3.319	17,836,846	+0.05(+1.43%)
Sep 14, 2011	3.322	3.322	3.229	3.272	28,684,960	-0.03(-0.86%)
Sep 13, 2011	3.271	3.309	3.233	3.301	22,873,964	+0.04(+1.21%)
Sep 12, 2011	3.172	3.270	3.171	3.261	22,010,214	+0.04(+1.27%)
Sep 09, 2011	3.283	3.325	3.193	3.220	17,078,392	-0.11(-3.19%)
Sep 08, 2011	3.299	3.364	3.281	3.326	11,393,018	-0.00(-0.11%)
Sep 07, 2011	3.202	3.335	3.162	3.330	17,851,688	+0.18(+5.73%)
Sep 06, 2011	3.064	3.176	3.064	3.150	14,744,055	-0.03(-0.89%)
Sep 02, 2011	3.147	3.229	3.145	3.178	12,895,968	-0.05(-1.61%)
Sep 01, 2011	3.299	3.306	3.224	3.230	13,067,703	-0.05(-1.62%)
Aug 31, 2011	3.242	3.294	3.202	3.283	14,444,561	+0.07(+2.23%)
Aug 30, 2011	3.197	3.230	3.134	3.212	12,756,709	+0.00(+0.15%)
Aug 29, 2011	3.141	3.208	3.126	3.207	9,581,089	+0.11(+3.72%)
Aug 26, 2011	3.007	3.105	2.936	3.092	15,890,182	+0.07(+2.16%)
Aug 25, 2011	3.156	3.191	2.998	3.026	14,523,440	-0.10(-3.32%)
Aug 24, 2011	3.048	3.132	3.024	3.130	13,168,352	+0.08(+2.51%)
Aug 23, 2011	3.010	3.059	2.971	3.053	20,520,804	+0.06(+1.94%)
Aug 22, 2011	3.046	3.063	2.940	2.995	15,167,950	+0.02(+0.54%)
Aug 19, 2011	3.037	3.104	2.972	2.979	23,865,310	-0.11(-3.52%)
Aug 18, 2011	3.111	3.157	3.058	3.088	22,494,376	-0.14(-4.33%)
Aug 17, 2011	3.226	3.270	3.178	3.228	13,788,996	+0.01(+0.25%)
Aug 16, 2011	3.164	3.250	3.122	3.219	22,692,820	+0.02(+0.73%)
Aug 15, 2011	3.075	3.198	3.060	3.196	16,899,616	+0.15(+4.99%)
Aug 12, 2011	3.122	3.156	3.039	3.044	18,448,066	-0.04(-1.32%)
Aug 11, 2011	2.903	3.132	2.867	3.085	25,594,276	+0.20(+7.12%)
Aug 10, 2011	2.859	3.034	2.842	2.880	31,973,232	-0.06(-1.89%)
Aug 09, 2011	2.900	2.943	2.707	2.935	46,695,928	+0.22(+8.09%)
Aug 08, 2011	2.900	2.953	2.716	2.716	46,105,132	-0.27(-9.09%)
Aug 05, 2011	3.124	3.128	2.924	2.987	37,142,900	-0.08(-2.54%)
Aug 04, 2011	3.210	3.243	3.059	3.065	20,235,674	-0.19(-5.91%)
Aug 03, 2011	3.269	3.269	3.168	3.258	22,347,154	-0.00(-0.04%)
Aug 02, 2011	3.344	3.431	3.256	3.259	20,890,862	-0.11(-3.37%)
Aug 01, 2011	3.420	3.439	3.342	3.373	17,404,076	+0.00(+0.04%)
Jul 29, 2011	3.279	3.400	3.255	3.371	24,311,266	+0.05(+1.41%)
Jul 28, 2011	3.298	3.369	3.275	3.324	9,867,979	+0.01(+0.45%)
Jul 27, 2011	3.400	3.412	3.307	3.310	13,538,867	-0.10(-3.07%)
Jul 26, 2011	3.416	3.431	3.395	3.415	10,573,707	-0.01(-0.29%)
Jul 25, 2011	3.420	3.444	3.392	3.424	6,884,574	-0.03(-0.86%)
Jul 22, 2011	3.459	3.461	3.447	3.454	8,807,558	+0.00(+0.00%)
Jul 21, 2011	3.434	3.473	3.431	3.454	11,589,339	+0.04(+1.12%)
Jul 20, 2011	3.376	3.439	3.347	3.416	10,962,078	+0.06(+1.92%)
Jul 19, 2011	3.298	3.364	3.295	3.352	14,175,554	+0.06(+1.92%)
Jul 18, 2011	3.301	3.317	3.244	3.289	10,602,801	-0.02(-0.75%)
Jul 15, 2011	3.277	3.316	3.249	3.313	8,426,061	+0.06(+1.71%)
Jul 14, 2011	3.301	3.307	3.242	3.258	9,225,802	-0.03(-0.83%)
Jul 13, 2011	3.366	3.373	3.284	3.285	12,310,185	-0.06(-1.92%)
Jul 12, 2011	3.306	3.397	3.303	3.349	11,320,951	+0.03(+1.04%)
Jul 11, 2011	3.318	3.342	3.302	3.315	8,337,634	-0.04(-1.21%)
Jul 08, 2011	3.344	3.368	3.327	3.355	9,047,897	-0.03(-0.98%)
Jul 07, 2011	3.353	3.397	3.343	3.389	16,948,064	+0.08(+2.50%)
Jul 06, 2011	3.255	3.311	3.243	3.306	9,995,938	+0.04(+1.29%)
Jul 05, 2011	3.215	3.264	3.197	3.264	8,749,652	+0.05(+1.42%)