Apartment Investment & Mgmt (NY: AIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	34.52	34.68	34.16	34.61	592,704	+0.21(+0.61%)
Jun 27, 2003	34.64	34.81	34.36	34.40	217,364	-0.23(-0.66%)
Jun 26, 2003	34.26	34.65	34.16	34.63	323,547	+0.31(+0.90%)
Jun 25, 2003	34.29	34.66	34.21	34.32	292,952	+0.05(+0.15%)
Jun 24, 2003	34.26	34.41	33.91	34.27	391,336	+0.03(+0.09%)
Jun 23, 2003	34.72	34.72	34.08	34.24	330,246	-0.48(-1.38%)
Jun 20, 2003	34.86	35.01	34.71	34.72	455,326	-0.04(-0.12%)
Jun 19, 2003	35.16	35.26	34.72	34.76	414,133	-0.25(-0.71%)
Jun 18, 2003	35.51	35.51	34.98	35.01	535,313	-0.75(-2.10%)
Jun 17, 2003	35.92	36.00	35.47	35.76	270,756	-0.17(-0.47%)
Jun 16, 2003	35.36	35.93	35.36	35.93	596,503	+0.72(+2.05%)
Jun 13, 2003	35.98	36.01	35.16	35.21	508,017	-0.70(-1.95%)
Jun 12, 2003	36.56	36.62	35.77	35.91	448,427	-0.82(-2.23%)
Jun 11, 2003	36.26	36.78	35.86	36.73	278,055	+0.64(+1.77%)
Jun 10, 2003	35.63	36.09	35.63	36.09	217,364	+0.47(+1.32%)
Jun 09, 2003	36.46	36.50	35.51	35.62	480,522	-0.80(-2.20%)
Jun 06, 2003	36.31	36.98	36.29	36.42	454,226	+0.25(+0.69%)
Jun 05, 2003	36.07	36.38	35.70	36.17	440,128	-0.15(-0.41%)
Jun 04, 2003	35.47	36.43	35.28	36.32	611,401	+0.88(+2.48%)
Jun 03, 2003	35.21	35.44	34.93	35.44	409,033	+0.32(+0.91%)
Jun 02, 2003	35.19	35.41	35.02	35.12	662,493	-0.12(-0.34%)
May 30, 2003	34.40	35.25	34.16	35.24	1,375,677	+1.09(+3.19%)
May 29, 2003	35.06	35.28	33.68	34.15	818,767	-0.96(-2.74%)
May 28, 2003	35.76	35.85	35.03	35.11	433,729	-0.55(-1.54%)
May 27, 2003	35.61	35.96	35.37	35.66	583,505	-0.05(-0.14%)
May 23, 2003	35.78	35.88	35.56	35.71	223,763	-0.14(-0.39%)
May 22, 2003	35.41	35.88	35.33	35.85	392,136	+0.49(+1.39%)
May 21, 2003	35.12	35.37	34.89	35.36	291,652	+0.16(+0.45%)
May 20, 2003	34.84	35.28	34.83	35.20	494,620	+0.39(+1.12%)
May 19, 2003	35.31	35.31	34.75	34.81	278,355	-0.55(-1.56%)
May 16, 2003	34.91	35.36	34.66	35.36	548,811	+0.30(+0.86%)
May 15, 2003	35.31	35.36	34.82	35.06	451,327	-0.13(-0.37%)
May 14, 2003	35.26	35.38	34.84	35.19	423,131	+0.07(+0.20%)
May 13, 2003	35.41	35.57	34.91	35.12	789,172	-1.09(-3.01%)
May 12, 2003	36.66	36.66	35.86	36.21	1,879,996	-0.45(-1.23%)
May 09, 2003	36.46	36.94	36.46	36.66	657,293	+0.26(+0.71%)
May 08, 2003	36.51	36.61	36.19	36.40	1,445,866	-0.20(-0.55%)
May 07, 2003	37.51	38.26	36.26	36.60	2,368,817	-2.84(-7.20%)
May 06, 2003	39.22	39.82	39.19	39.44	451,027	+0.22(+0.56%)
May 05, 2003	38.71	39.24	38.64	39.22	338,945	+0.44(+1.13%)
May 02, 2003	38.25	38.91	38.25	38.78	408,534	+1.01(+2.67%)
Apr 30, 2003	38.16	38.53	37.77	37.77	480,522	-0.44(-1.15%)
Apr 29, 2003	37.91	38.86	37.78	38.21	369,740	+0.35(+0.92%)
Apr 28, 2003	38.16	38.25	37.71	37.86	375,639	-0.22(-0.58%)
Apr 25, 2003	38.31	38.65	37.82	38.08	402,934	-0.30(-0.78%)
Apr 24, 2003	38.67	38.67	38.17	38.38	418,132	-0.29(-0.75%)
Apr 23, 2003	38.36	38.75	38.01	38.67	457,826	+0.35(+0.91%)
Apr 22, 2003	37.66	38.45	37.42	38.32	745,579	+0.69(+1.83%)
Apr 21, 2003	37.26	37.63	37.26	37.63	400,335	+0.44(+1.18%)
Apr 17, 2003	36.91	37.19	36.66	37.19	378,138	+0.35(+0.95%)
Apr 16, 2003	37.16	37.21	36.70	36.84	493,420	-0.43(-1.15%)
Apr 15, 2003	36.96	37.27	36.75	37.27	523,115	+0.28(+0.76%)
Apr 14, 2003	36.81	37.01	36.61	36.99	318,548	+0.33(+0.90%)
Apr 11, 2003	37.06	37.72	36.51	36.66	289,453	-0.32(-0.87%)
Apr 10, 2003	36.90	37.01	36.31	36.98	470,024	+0.09(+0.24%)
Apr 09, 2003	37.00	37.19	36.62	36.89	407,134	-0.09(-0.24%)
Apr 08, 2003	37.27	37.28	36.61	36.98	232,762	-0.09(-0.24%)
Apr 07, 2003	36.69	37.28	36.39	37.07	715,884	+0.39(+1.06%)
Apr 04, 2003	37.32	37.44	36.66	36.68	456,526	-0.64(-1.72%)
Apr 03, 2003	37.80	37.89	37.23	37.32	317,748	-0.40(-1.06%)
Apr 02, 2003	37.81	38.42	37.56	37.72	375,639	+0.31(+0.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.