Apartment Investment & Mgmt (NY: AIV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	33.45	33.89	33.40	33.78	559,981	+0.30(+0.91%)
Sep 29, 2005	33.31	33.67	32.95	33.48	608,195	+0.15(+0.44%)
Sep 28, 2005	33.82	33.84	33.23	33.33	468,602	-0.29(-0.86%)
Sep 27, 2005	33.67	33.78	33.22	33.62	592,239	-0.04(-0.13%)
Sep 26, 2005	33.50	33.72	33.47	33.66	468,372	+0.16(+0.47%)
Sep 23, 2005	33.50	33.76	33.17	33.50	442,887	-0.09(-0.26%)
Sep 22, 2005	33.38	33.62	32.73	33.59	641,257	+0.01(+0.03%)
Sep 21, 2005	33.97	33.97	33.51	33.58	623,808	-0.55(-1.61%)
Sep 20, 2005	34.20	34.57	33.97	34.13	471,472	-0.02(-0.05%)
Sep 19, 2005	34.34	34.43	34.01	34.15	451,153	-0.19(-0.56%)
Sep 16, 2005	34.55	34.55	34.19	34.34	1,265,869	-0.07(-0.20%)
Sep 15, 2005	34.30	34.48	34.15	34.41	365,514	+0.23(+0.66%)
Sep 14, 2005	34.35	34.40	33.97	34.18	602,915	-0.15(-0.43%)
Sep 13, 2005	34.84	34.95	34.26	34.33	1,050,509	-0.60(-1.72%)
Sep 12, 2005	35.22	35.24	34.91	34.93	502,697	-0.29(-0.82%)
Sep 09, 2005	35.06	35.26	34.91	35.22	451,497	+0.22(+0.62%)
Sep 08, 2005	34.99	35.30	34.91	35.00	428,653	-0.21(-0.59%)
Sep 07, 2005	35.63	35.64	35.08	35.21	793,823	-0.44(-1.22%)
Sep 06, 2005	34.89	35.65	34.77	35.65	1,051,772	+0.84(+2.40%)
Sep 02, 2005	35.02	35.17	34.70	34.81	782,228	-0.21(-0.60%)
Sep 01, 2005	34.77	35.50	34.57	35.02	813,912	+0.26(+0.75%)
Aug 31, 2005	33.85	34.76	33.82	34.76	572,494	+0.95(+2.81%)
Aug 30, 2005	33.66	33.91	33.39	33.81	549,993	+0.06(+0.18%)
Aug 29, 2005	33.63	33.84	33.24	33.75	614,854	-0.01(-0.03%)
Aug 26, 2005	33.82	33.97	33.56	33.76	571,690	-0.06(-0.18%)
Aug 25, 2005	33.76	33.94	33.56	33.82	408,333	+0.09(+0.26%)
Aug 24, 2005	33.55	34.02	33.55	33.73	493,743	+0.11(+0.34%)
Aug 23, 2005	33.49	33.78	33.49	33.62	365,629	+0.07(+0.21%)
Aug 22, 2005	33.47	33.71	33.38	33.55	453,334	+0.07(+0.21%)
Aug 19, 2005	33.63	33.64	33.19	33.48	543,565	-0.15(-0.44%)
Aug 18, 2005	34.06	34.07	33.55	33.62	1,081,734	-0.48(-1.40%)
Aug 17, 2005	34.55	34.57	34.01	34.10	598,323	-0.92(-2.64%)
Aug 16, 2005	34.19	35.17	34.19	35.03	731,603	+0.84(+2.47%)
Aug 15, 2005	34.10	34.60	33.76	34.18	969,118	+0.08(+0.23%)
Aug 12, 2005	34.15	34.41	33.72	34.10	1,319,824	-0.03(-0.08%)
Aug 11, 2005	34.48	34.61	34.10	34.13	1,020,892	-0.17(-0.51%)
Aug 10, 2005	34.41	34.92	34.25	34.30	731,947	+0.06(+0.18%)
Aug 09, 2005	34.11	34.91	33.98	34.24	625,645	+0.18(+0.54%)
Aug 08, 2005	35.41	35.41	34.02	34.06	989,667	-1.38(-3.88%)
Aug 05, 2005	36.85	36.85	35.23	35.44	1,287,451	-1.41(-3.83%)
Aug 04, 2005	37.33	37.33	36.59	36.85	896,337	-0.61(-1.63%)
Aug 03, 2005	38.07	38.11	37.37	37.46	1,073,698	-0.88(-2.29%)
Aug 02, 2005	38.15	38.34	38.04	38.34	1,005,164	+0.10(+0.25%)
Aug 01, 2005	38.42	38.45	37.94	38.24	498,908	-0.09(-0.23%)
Jul 29, 2005	38.04	38.34	37.85	38.33	469,406	+0.24(+0.64%)
Jul 28, 2005	37.71	38.24	37.66	38.08	324,646	+0.37(+0.99%)
Jul 27, 2005	37.77	37.81	37.28	37.71	508,666	+0.02(+0.05%)
Jul 26, 2005	37.47	38.08	37.47	37.69	309,723	+0.19(+0.51%)
Jul 25, 2005	37.54	37.68	37.33	37.50	370,909	+0.04(+0.12%)
Jul 22, 2005	37.15	37.48	37.07	37.46	250,028	+0.30(+0.82%)
Jul 21, 2005	37.50	37.54	37.00	37.15	745,263	-0.43(-1.14%)
Jul 20, 2005	37.39	37.63	36.95	37.58	516,587	+0.19(+0.51%)
Jul 19, 2005	37.00	37.47	37.00	37.39	364,022	+0.50(+1.35%)
Jul 18, 2005	36.63	37.20	36.52	36.89	696,589	+0.30(+0.83%)
Jul 15, 2005	36.17	36.60	36.17	36.59	595,338	+0.48(+1.33%)
Jul 14, 2005	36.41	36.45	35.82	36.11	556,422	-0.22(-0.60%)
Jul 13, 2005	36.35	36.43	36.14	36.32	259,212	-0.02(-0.05%)
Jul 12, 2005	36.48	36.52	36.04	36.34	503,156	-0.14(-0.38%)
Jul 11, 2005	36.32	36.66	36.27	36.48	531,167	+0.18(+0.50%)
Jul 08, 2005	35.79	36.41	35.72	36.30	389,162	+0.39(+1.09%)
Jul 07, 2005	35.26	35.99	34.89	35.91	510,503	+0.27(+0.76%)
Jul 06, 2005	35.72	35.87	35.58	35.64	525,197	-0.17(-0.46%)
Jul 05, 2005	35.06	36.17	34.57	35.80	918,607	+0.05(+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.