Apartment Investment & Mgmt (NY: AIV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	38.41	38.91	38.35	38.79	487,721	+0.35(+0.91%)
Sep 29, 2005	38.25	38.66	37.83	38.44	529,714	+0.17(+0.44%)
Sep 28, 2005	38.83	38.86	38.16	38.27	408,134	-0.33(-0.86%)
Sep 27, 2005	38.66	38.79	38.15	38.60	515,816	-0.05(-0.13%)
Sep 26, 2005	38.47	38.72	38.43	38.65	407,934	+0.18(+0.47%)
Sep 23, 2005	38.47	38.77	38.09	38.47	385,737	-0.10(-0.26%)
Sep 22, 2005	38.33	38.61	37.58	38.57	558,509	+0.01(+0.03%)
Sep 21, 2005	39.01	39.01	38.48	38.56	543,312	-0.63(-1.61%)
Sep 20, 2005	39.27	39.69	39.01	39.19	410,633	-0.02(-0.05%)
Sep 19, 2005	39.43	39.54	39.05	39.21	392,936	-0.22(-0.56%)
Sep 16, 2005	39.67	39.67	39.26	39.43	1,102,521	-0.08(-0.20%)
Sep 15, 2005	39.39	39.59	39.21	39.51	318,348	+0.26(+0.66%)
Sep 14, 2005	39.44	39.50	39.01	39.25	525,115	-0.17(-0.43%)
Sep 13, 2005	40.01	40.13	39.34	39.42	914,952	-0.69(-1.72%)
Sep 12, 2005	40.44	40.46	40.08	40.11	437,829	-0.33(-0.82%)
Sep 09, 2005	40.26	40.49	40.08	40.44	393,236	+0.25(+0.62%)
Sep 08, 2005	40.18	40.53	40.09	40.19	373,339	-0.24(-0.59%)
Sep 07, 2005	40.91	40.92	40.28	40.43	691,388	-0.50(-1.22%)
Sep 06, 2005	40.06	40.94	39.92	40.93	916,052	+0.96(+2.40%)
Sep 02, 2005	40.21	40.38	39.84	39.97	681,289	-0.24(-0.60%)
Sep 01, 2005	39.92	40.76	39.70	40.21	708,885	+0.30(+0.75%)
Aug 31, 2005	38.87	39.91	38.83	39.91	498,619	+1.09(+2.81%)
Aug 30, 2005	38.65	38.94	38.34	38.82	479,022	+0.07(+0.18%)
Aug 29, 2005	38.62	38.86	38.17	38.75	535,513	-0.01(-0.03%)
Aug 26, 2005	38.84	39.01	38.54	38.76	497,919	-0.07(-0.18%)
Aug 25, 2005	38.76	38.97	38.54	38.83	355,642	+0.10(+0.26%)
Aug 24, 2005	38.53	39.06	38.53	38.73	430,030	+0.13(+0.34%)
Aug 23, 2005	38.46	38.79	38.46	38.60	318,448	+0.08(+0.21%)
Aug 22, 2005	38.43	38.71	38.33	38.52	394,836	+0.08(+0.21%)
Aug 19, 2005	38.62	38.63	38.11	38.44	473,423	-0.17(-0.44%)
Aug 18, 2005	39.11	39.12	38.53	38.61	942,147	-0.55(-1.40%)
Aug 17, 2005	39.67	39.70	39.05	39.16	521,115	-1.06(-2.64%)
Aug 16, 2005	39.26	40.38	39.26	40.22	637,197	+0.97(+2.47%)
Aug 15, 2005	39.16	39.73	38.77	39.25	844,063	+0.09(+0.23%)
Aug 12, 2005	39.21	39.51	38.72	39.16	1,149,514	-0.03(-0.08%)
Aug 11, 2005	39.59	39.74	39.16	39.19	889,156	-0.20(-0.51%)
Aug 10, 2005	39.51	40.10	39.33	39.39	637,497	+0.07(+0.18%)
Aug 09, 2005	39.17	40.09	39.02	39.32	544,912	+0.21(+0.54%)
Aug 08, 2005	40.66	40.66	39.06	39.11	861,960	-1.58(-3.88%)
Aug 05, 2005	42.31	42.31	40.45	40.69	1,121,318	-1.62(-3.83%)
Aug 04, 2005	42.86	42.86	42.01	42.31	780,673	-0.70(-1.63%)
Aug 03, 2005	43.71	43.76	42.91	43.01	935,148	-1.01(-2.30%)
Aug 02, 2005	43.80	44.02	43.68	44.02	875,458	+0.11(+0.25%)
Aug 01, 2005	44.12	44.15	43.56	43.91	434,529	-0.10(-0.23%)
Jul 29, 2005	43.68	44.02	43.46	44.01	408,833	+0.28(+0.64%)
Jul 28, 2005	43.30	43.91	43.24	43.73	282,754	+0.43(+0.99%)
Jul 27, 2005	43.37	43.42	42.81	43.30	443,028	+0.02(+0.05%)
Jul 26, 2005	43.03	43.73	43.03	43.28	269,756	+0.22(+0.51%)
Jul 25, 2005	43.11	43.26	42.86	43.06	323,047	+0.05(+0.12%)
Jul 22, 2005	42.66	43.04	42.56	43.01	217,764	+0.35(+0.82%)
Jul 21, 2005	43.06	43.11	42.48	42.66	649,095	-0.49(-1.14%)
Jul 20, 2005	42.93	43.21	42.43	43.15	449,927	+0.22(+0.51%)
Jul 19, 2005	42.49	43.03	42.49	42.93	317,048	+0.57(+1.35%)
Jul 18, 2005	42.06	42.72	41.93	42.36	606,702	+0.35(+0.83%)
Jul 15, 2005	41.53	42.03	41.53	42.01	518,516	+0.55(+1.33%)
Jul 14, 2005	41.81	41.85	41.13	41.46	484,621	-0.25(-0.60%)
Jul 13, 2005	41.74	41.83	41.50	41.71	225,763	-0.02(-0.05%)
Jul 12, 2005	41.89	41.93	41.38	41.73	438,229	-0.16(-0.38%)
Jul 11, 2005	41.70	42.10	41.65	41.89	462,625	+0.21(+0.50%)
Jul 08, 2005	41.10	41.81	41.02	41.68	338,945	+0.45(+1.09%)
Jul 07, 2005	40.49	41.32	40.06	41.23	444,628	+0.31(+0.76%)
Jul 06, 2005	41.01	41.19	40.85	40.92	457,426	-0.19(-0.46%)
Jul 05, 2005	40.26	41.53	39.70	41.11	800,070	+0.06(+0.15%)

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.