Apartment Investment & Mgmt (NY: AIV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	38.81	39.50	38.54	39.37	503,918	+0.43(+1.10%)
Sep 29, 2003	38.62	38.94	38.42	38.94	151,575	+0.28(+0.72%)
Sep 26, 2003	38.46	38.70	38.42	38.66	172,972	+0.07(+0.18%)
Sep 25, 2003	38.91	38.96	38.76	38.59	232,362	-0.39(-1.00%)
Sep 24, 2003	39.24	39.43	38.89	38.98	231,762	-0.23(-0.59%)
Sep 23, 2003	38.81	39.26	38.76	39.21	292,552	+0.31(+0.80%)
Sep 22, 2003	39.02	39.02	38.68	38.90	213,265	-0.11(-0.28%)
Sep 19, 2003	38.76	39.15	38.65	39.01	606,402	+0.25(+0.65%)
Sep 18, 2003	38.36	38.80	38.14	38.76	335,745	+0.55(+1.44%)
Sep 17, 2003	38.46	38.46	38.08	38.21	180,570	-0.36(-0.93%)
Sep 16, 2003	38.53	38.74	38.33	38.57	246,960	+0.04(+0.10%)
Sep 15, 2003	38.72	38.85	38.38	38.53	203,767	-0.34(-0.88%)
Sep 12, 2003	38.47	38.91	38.01	38.87	228,663	+0.43(+1.12%)
Sep 11, 2003	38.03	38.48	38.03	38.44	265,157	+0.43(+1.13%)
Sep 10, 2003	38.32	38.40	37.85	38.01	372,639	-0.35(-0.91%)
Sep 09, 2003	38.44	38.60	38.09	38.36	322,747	-0.03(-0.08%)
Sep 08, 2003	38.26	38.44	38.01	38.39	684,489	+0.13(+0.34%)
Sep 05, 2003	38.41	38.53	38.08	38.26	284,554	-0.31(-0.80%)
Sep 04, 2003	38.84	39.00	38.55	38.57	320,148	-0.34(-0.87%)
Sep 03, 2003	38.91	38.96	38.78	38.91	317,648	+0.10(+0.26%)
Sep 02, 2003	38.71	38.84	38.46	38.81	317,448	+0.25(+0.65%)
Aug 29, 2003	38.36	38.70	38.16	38.56	249,959	+0.17(+0.44%)
Aug 28, 2003	38.41	38.49	38.01	38.39	354,242	-0.07(-0.18%)
Aug 27, 2003	37.66	38.50	37.63	38.46	283,554	+0.47(+1.24%)
Aug 26, 2003	37.46	38.07	37.11	37.99	289,553	+0.39(+1.04%)
Aug 25, 2003	37.46	37.64	37.08	37.60	535,713	+0.04(+0.11%)
Aug 22, 2003	37.86	37.86	37.53	37.56	476,023	-0.21(-0.56%)
Aug 21, 2003	37.61	37.97	37.41	37.77	513,317	+0.25(+0.67%)
Aug 20, 2003	37.41	37.65	37.16	37.52	266,356	+0.21(+0.56%)
Aug 19, 2003	37.16	37.35	36.91	37.31	540,712	+0.31(+0.84%)
Aug 18, 2003	36.61	37.20	36.61	37.00	382,938	+0.39(+1.07%)
Aug 15, 2003	37.41	37.41	36.61	36.61	289,953	-0.79(-2.11%)
Aug 14, 2003	37.21	37.51	37.09	37.40	522,115	+0.28(+0.75%)
Aug 13, 2003	37.63	37.66	37.11	37.12	767,176	-0.51(-1.36%)
Aug 12, 2003	37.91	37.92	37.26	37.63	1,084,724	-1.03(-2.66%)
Aug 11, 2003	38.66	38.98	38.61	38.66	766,076	+0.00(+0.00%)
Aug 08, 2003	38.88	38.94	38.60	38.66	621,599	-0.21(-0.54%)
Aug 07, 2003	38.76	38.96	38.34	38.87	1,649,633	-0.41(-1.04%)
Aug 06, 2003	39.36	39.41	38.94	39.28	794,271	-0.28(-0.71%)
Aug 05, 2003	39.66	39.86	39.33	39.56	632,797	-0.23(-0.58%)
Aug 04, 2003	39.51	39.86	38.89	39.79	684,389	+0.18(+0.45%)
Aug 01, 2003	39.41	39.84	39.25	39.61	542,712	+0.19(+0.48%)
Jul 31, 2003	39.31	39.57	39.11	39.42	1,043,431	+0.25(+0.64%)
Jul 30, 2003	38.41	39.21	38.39	39.17	860,661	+0.75(+1.95%)
Jul 29, 2003	37.71	38.56	37.47	38.42	754,978	+0.77(+2.05%)
Jul 28, 2003	37.81	37.97	37.57	37.65	567,808	-0.11(-0.29%)
Jul 25, 2003	37.71	37.91	37.49	37.76	583,005	+0.32(+0.86%)
Jul 24, 2003	36.81	37.52	36.72	37.44	626,298	+0.74(+2.02%)
Jul 23, 2003	36.83	36.86	36.36	36.70	242,660	-0.13(-0.35%)
Jul 22, 2003	36.47	37.01	36.46	36.83	347,043	+0.39(+1.07%)
Jul 21, 2003	36.71	36.89	36.31	36.44	256,458	-0.13(-0.36%)
Jul 18, 2003	36.39	36.81	36.25	36.57	430,930	+0.28(+0.77%)
Jul 17, 2003	36.32	36.41	36.15	36.29	708,585	-0.03(-0.08%)
Jul 16, 2003	36.36	36.46	35.96	36.32	361,041	+0.04(+0.11%)
Jul 15, 2003	36.00	36.51	35.80	36.28	555,210	+0.38(+1.06%)
Jul 14, 2003	35.01	36.01	34.91	35.90	1,306,389	+1.14(+3.28%)
Jul 11, 2003	34.46	34.77	34.41	34.76	548,511	+0.36(+1.05%)
Jul 10, 2003	34.93	34.93	34.17	34.40	433,729	-0.59(-1.69%)
Jul 09, 2003	35.46	35.53	34.66	34.99	383,238	-0.38(-1.07%)
Jul 08, 2003	35.31	35.43	35.07	35.37	403,834	+0.07(+0.20%)
Jul 07, 2003	35.54	35.88	35.30	35.30	351,843	-0.01(-0.03%)
Jul 03, 2003	35.41	35.46	35.02	35.31	143,776	-0.15(-0.42%)
Jul 02, 2003	34.69	35.46	34.58	35.46	412,633	+0.72(+2.07%)

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.