Apartment Investment & Mgmt (NY: AIV )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	24.96	25.26	24.96	25.16	520,031	+0.17(+0.70%)
May 27, 2004	25.26	25.40	24.84	24.98	883,135	-0.06(-0.24%)
May 26, 2004	24.91	25.23	24.67	25.04	626,563	+0.13(+0.52%)
May 25, 2004	24.76	25.08	24.76	24.91	592,353	+0.26(+1.06%)
May 24, 2004	24.76	25.12	24.57	24.65	412,811	-0.08(-0.32%)
May 21, 2004	24.83	25.12	24.67	24.73	1,133,623	-0.03(-0.14%)
May 20, 2004	24.39	25.07	24.39	24.77	878,199	+0.29(+1.17%)
May 19, 2004	25.04	25.35	24.29	24.48	821,374	-0.63(-2.50%)
May 18, 2004	24.86	25.23	24.77	25.11	603,259	+0.28(+1.12%)
May 17, 2004	24.29	24.83	24.05	24.83	616,805	+0.54(+2.22%)
May 14, 2004	24.35	24.68	24.15	24.29	443,691	-0.38(-1.55%)
May 13, 2004	24.83	25.10	24.62	24.67	633,795	-0.16(-0.63%)
May 12, 2004	24.55	24.91	24.19	24.83	538,399	+0.24(+0.96%)
May 11, 2004	23.04	25.18	23.04	24.59	891,171	+0.03(+0.11%)
May 10, 2004	25.02	25.13	23.96	24.57	877,854	-0.70(-2.76%)
May 07, 2004	25.67	25.85	24.96	25.26	784,180	-0.40(-1.56%)
May 06, 2004	25.74	25.98	25.20	25.66	1,204,453	-0.30(-1.17%)
May 05, 2004	26.22	26.51	25.82	25.97	981,401	-0.10(-0.37%)
May 04, 2004	25.78	26.39	25.68	26.06	1,349,442	+0.70(+2.75%)
May 03, 2004	24.61	25.43	24.36	25.37	854,091	+0.83(+3.37%)
Apr 30, 2004	24.65	24.87	24.34	24.54	1,086,900	+0.01(+0.04%)
Apr 29, 2004	25.00	25.04	24.36	24.53	1,226,723	-0.35(-1.40%)
Apr 28, 2004	24.76	24.96	24.57	24.88	509,125	+0.13(+0.53%)
Apr 27, 2004	24.73	24.98	24.49	24.75	359,889	+0.19(+0.78%)
Apr 26, 2004	24.72	25.10	24.51	24.56	612,099	-0.24(-0.98%)
Apr 23, 2004	24.87	24.93	24.61	24.80	382,963	-0.20(-0.80%)
Apr 22, 2004	24.77	25.28	24.74	25.00	692,227	+0.05(+0.21%)
Apr 21, 2004	24.91	24.98	24.47	24.95	585,236	+0.03(+0.14%)
Apr 20, 2004	25.12	25.31	24.86	24.91	799,907	-0.06(-0.24%)
Apr 19, 2004	25.26	25.26	24.77	24.97	873,033	-0.29(-1.14%)
Apr 16, 2004	25.34	25.47	24.93	25.26	740,557	+0.08(+0.31%)
Apr 15, 2004	25.00	25.31	24.94	25.18	1,009,297	+0.18(+0.73%)
Apr 14, 2004	24.61	25.41	24.52	25.00	1,933,530	+0.17(+0.70%)
Apr 13, 2004	24.69	25.48	24.17	24.83	1,232,463	+0.17(+0.71%)
Apr 12, 2004	25.26	25.28	23.59	24.65	1,027,894	-0.60(-2.38%)
Apr 08, 2004	25.86	25.86	25.24	25.25	584,318	-0.55(-2.13%)
Apr 07, 2004	26.53	26.55	25.52	25.80	1,235,563	+0.26(+1.02%)
Apr 06, 2004	26.24	26.28	25.09	25.54	1,656,065	-0.77(-2.91%)
Apr 05, 2004	27.00	27.05	26.23	26.31	859,372	-0.63(-2.33%)
Apr 02, 2004	26.81	27.16	26.70	26.93	752,037	+0.12(+0.45%)
Apr 01, 2004	26.80	27.31	26.75	26.81	817,241	-0.27(-1.00%)
Mar 31, 2004	26.88	27.10	26.70	27.08	805,302	+0.31(+1.17%)
Mar 30, 2004	27.00	27.00	26.29	26.77	1,477,096	-0.36(-1.32%)
Mar 29, 2004	26.93	27.44	26.91	27.13	639,650	+0.25(+0.94%)
Mar 26, 2004	27.40	27.54	26.87	26.87	921,362	-0.37(-1.34%)
Mar 25, 2004	27.10	27.36	27.06	27.24	849,614	+0.13(+0.48%)
Mar 24, 2004	27.40	27.49	27.00	27.11	468,487	-0.27(-0.99%)
Mar 23, 2004	27.35	27.44	27.12	27.38	422,798	+0.07(+0.26%)
Mar 22, 2004	26.92	27.42	26.64	27.31	1,399,378	+0.11(+0.42%)
Mar 19, 2004	27.27	27.39	27.13	27.20	1,039,604	-0.16(-0.57%)
Mar 18, 2004	27.69	27.74	27.26	27.35	722,304	-0.34(-1.23%)
Mar 17, 2004	28.01	28.08	27.57	27.69	1,012,052	-0.31(-1.12%)
Mar 16, 2004	27.92	28.11	27.70	28.01	392,951	+0.22(+0.78%)
Mar 15, 2004	28.14	28.27	27.72	27.79	387,326	-0.35(-1.24%)
Mar 12, 2004	27.84	28.14	27.83	28.14	381,241	+0.30(+1.06%)
Mar 11, 2004	28.09	28.09	27.79	27.84	546,779	-0.38(-1.36%)
Mar 10, 2004	28.70	28.75	28.17	28.22	460,796	-0.52(-1.82%)
Mar 09, 2004	29.00	29.01	28.64	28.75	365,629	-0.26(-0.90%)
Mar 08, 2004	29.27	29.27	28.76	29.01	993,570	-0.30(-1.04%)
Mar 05, 2004	29.50	29.50	29.21	29.31	1,412,924	-0.19(-0.65%)
Mar 04, 2004	29.18	29.50	29.14	29.50	635,517	+0.31(+1.07%)
Mar 03, 2004	29.12	29.46	29.09	29.19	738,031	-0.03(-0.12%)
Mar 02, 2004	28.75	29.24	28.75	29.23	669,382	+0.49(+1.70%)

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.