Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	5.529	5.622	5.526	5.618	9,957,737	+0.09(+1.66%)
Sep 27, 2018	5.510	5.563	5.509	5.526	5,409,446	+0.01(+0.25%)
Sep 26, 2018	5.570	5.594	5.509	5.512	4,177,780	-0.06(-1.01%)
Sep 25, 2018	5.561	5.603	5.543	5.568	4,691,125	+0.02(+0.37%)
Sep 24, 2018	5.655	5.679	5.507	5.548	9,319,584	-0.13(-2.35%)
Sep 21, 2018	5.652	5.716	5.640	5.682	10,530,364	+0.02(+0.38%)
Sep 20, 2018	5.603	5.661	5.576	5.660	6,756,187	+0.06(+1.00%)
Sep 19, 2018	5.669	5.674	5.590	5.604	9,810,834	-0.04(-0.74%)
Sep 18, 2018	5.650	5.665	5.617	5.646	6,467,918	-0.02(-0.27%)
Sep 17, 2018	5.631	5.661	5.602	5.661	6,475,969	+0.04(+0.77%)
Sep 14, 2018	5.661	5.674	5.589	5.618	9,927,103	-0.06(-1.03%)
Sep 13, 2018	5.673	5.682	5.629	5.677	6,761,921	+0.03(+0.61%)
Sep 12, 2018	5.654	5.668	5.628	5.642	5,383,745	-0.01(-0.16%)
Sep 11, 2018	5.600	5.674	5.600	5.651	8,782,022	+0.03(+0.45%)
Sep 10, 2018	5.598	5.642	5.574	5.626	7,059,538	+0.06(+1.05%)
Sep 07, 2018	5.557	5.579	5.514	5.567	7,289,406	-0.02(-0.30%)
Sep 06, 2018	5.582	5.619	5.565	5.584	9,090,015	+0.02(+0.32%)
Sep 05, 2018	5.515	5.602	5.502	5.566	12,344,829	+0.03(+0.53%)
Sep 04, 2018	5.556	5.589	5.506	5.537	6,818,312	-0.04(-0.71%)
Aug 31, 2018		5.576	5.576	5.576	0	-0.00(-0.02%)
Aug 30, 2018	5.641	5.641	5.574	5.577	4,226,308	-0.05(-0.84%)
Aug 29, 2018	5.635	5.659	5.612	5.624	4,493,455	-0.01(-0.09%)
Aug 28, 2018	5.585	5.641	5.566	5.630	6,100,455	+0.04(+0.77%)
Aug 27, 2018	5.574	5.594	5.535	5.586	8,099,064	+0.02(+0.34%)
Aug 24, 2018	5.526	5.574	5.526	5.567	7,653,091	+0.04(+0.64%)
Aug 23, 2018	5.534	5.554	5.530	5.532	4,677,654	-0.00(-0.07%)
Aug 22, 2018	5.526	5.542	5.512	5.535	4,134,350	+0.00(+0.07%)
Aug 21, 2018	5.591	5.593	5.516	5.532	4,436,507	-0.07(-1.21%)
Aug 20, 2018	5.613	5.644	5.584	5.599	5,396,831	+0.01(+0.16%)
Aug 17, 2018	5.534	5.590	5.523	5.590	5,343,731	+0.05(+0.94%)
Aug 16, 2018	5.521	5.546	5.492	5.538	4,835,853	-0.02(-0.41%)
Aug 15, 2018	5.488	5.563	5.486	5.561	7,408,233	+0.05(+0.99%)
Aug 14, 2018	5.445	5.512	5.422	5.506	7,353,664	+0.07(+1.29%)
Aug 13, 2018	5.449	5.465	5.412	5.436	5,527,524	-0.02(-0.33%)
Aug 10, 2018	5.496	5.516	5.450	5.454	4,336,250	-0.04(-0.76%)
Aug 09, 2018	5.481	5.505	5.474	5.496	3,513,731	+0.01(+0.23%)
Aug 08, 2018	5.529	5.529	5.482	5.483	4,441,558	-0.04(-0.67%)
Aug 07, 2018	5.510	5.533	5.464	5.520	5,936,534	+0.01(+0.16%)
Aug 06, 2018	5.572	5.584	5.502	5.511	6,895,141	-0.06(-1.07%)
Aug 03, 2018	5.351	5.576	5.249	5.571	8,240,763	+0.13(+2.36%)
Aug 02, 2018	5.440	5.469	5.420	5.442	11,164,949	+0.00(+0.07%)
Aug 01, 2018	5.387	5.441	5.366	5.439	4,210,150	+0.02(+0.28%)
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%)