Apartment Investment & Mgmt (NY: AIV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.23	37.43	37.11	37.11	573,007	-0.08(-0.22%)
May 27, 2005	37.18	37.31	37.05	37.19	355,442	+0.08(+0.22%)
May 26, 2005	37.69	37.77	37.06	37.11	520,116	-0.40(-1.07%)
May 25, 2005	37.87	37.87	37.44	37.51	697,087	-0.36(-0.95%)
May 24, 2005	38.41	38.42	37.68	37.87	654,094	-0.64(-1.66%)
May 23, 2005	38.41	38.75	38.37	38.51	545,311	+0.08(+0.21%)
May 20, 2005	38.45	38.45	38.01	38.43	532,214	+0.18(+0.47%)
May 19, 2005	37.87	38.29	37.81	38.25	408,134	+0.54(+1.43%)
May 18, 2005	37.90	37.90	37.38	37.71	440,528	-0.20(-0.53%)
May 17, 2005	37.61	38.11	37.48	37.91	820,867	+0.20(+0.53%)
May 16, 2005	37.71	37.79	37.51	37.71	860,561	+0.40(+1.07%)
May 13, 2005	38.01	38.01	37.22	37.31	679,390	-0.48(-1.27%)
May 12, 2005	37.53	38.10	37.51	37.79	984,041	-0.52(-1.36%)
May 11, 2005	38.90	38.91	38.27	38.31	1,137,816	-0.59(-1.52%)
May 10, 2005	38.81	39.16	38.59	38.90	778,174	+0.04(+0.10%)
May 09, 2005	38.46	38.91	38.28	38.86	1,016,835	+0.40(+1.04%)
May 06, 2005	38.56	38.76	37.84	38.46	664,292	-0.10(-0.26%)
May 05, 2005	38.91	39.25	38.34	38.56	1,234,600	-0.30(-0.77%)
May 04, 2005	38.41	38.86	38.17	38.86	670,391	+0.45(+1.17%)
May 03, 2005	38.18	38.41	37.94	38.41	569,208	+0.29(+0.76%)
May 02, 2005	38.18	38.18	37.73	38.12	591,504	-0.01(-0.03%)
Apr 29, 2005	37.58	38.15	37.34	38.13	599,103	+0.75(+2.01%)
Apr 28, 2005	37.85	37.89	37.35	37.38	340,844	-0.52(-1.37%)
Apr 27, 2005	37.80	38.02	37.56	37.90	594,903	+0.00(+0.00%)
Apr 26, 2005	37.61	37.95	37.61	37.90	572,507	+0.08(+0.21%)
Apr 25, 2005	37.56	38.00	37.56	37.82	396,236	+0.31(+0.83%)
Apr 22, 2005	36.61	37.51	36.50	37.51	948,846	+0.95(+2.60%)
Apr 21, 2005	36.78	36.98	36.41	36.56	376,839	+0.03(+0.08%)
Apr 20, 2005	36.49	36.79	36.25	36.53	709,185	+0.04(+0.11%)
Apr 19, 2005	36.71	36.71	36.42	36.49	258,658	-0.02(-0.05%)
Apr 18, 2005	36.55	36.86	36.31	36.51	532,414	-0.04(-0.11%)
Apr 15, 2005	36.66	36.95	36.41	36.55	661,793	-0.07(-0.19%)
Apr 14, 2005	36.90	37.07	36.55	36.62	386,537	-0.40(-1.08%)
Apr 13, 2005	37.26	37.40	37.02	37.02	561,009	-0.27(-0.72%)
Apr 12, 2005	36.87	37.29	36.59	37.29	633,397	+0.32(+0.87%)
Apr 11, 2005	36.96	37.00	36.64	36.97	316,548	+0.06(+0.16%)
Apr 08, 2005	37.21	37.21	36.86	36.91	393,236	-0.27(-0.73%)
Apr 07, 2005	36.91	37.22	36.83	37.18	569,608	+0.29(+0.79%)
Apr 06, 2005	36.91	37.25	36.84	36.89	485,321	-0.01(-0.03%)
Apr 05, 2005	37.11	37.57	36.86	36.90	460,225	-0.24(-0.65%)
Apr 04, 2005	36.91	37.20	36.86	37.14	627,898	-0.10(-0.27%)
Apr 01, 2005	37.71	37.91	36.96	37.24	746,879	+0.03(+0.08%)
Mar 31, 2005	37.40	37.81	37.12	37.21	532,314	-0.10(-0.27%)
Mar 30, 2005	36.66	37.91	36.66	37.31	582,305	+0.73(+2.00%)
Mar 29, 2005	36.22	36.96	36.11	36.58	518,916	+0.37(+1.02%)
Mar 28, 2005	36.26	36.49	36.07	36.21	378,938	+0.02(+0.06%)
Mar 24, 2005	36.16	36.76	36.12	36.19	443,428	+0.13(+0.36%)
Mar 23, 2005	36.15	36.47	35.46	36.06	954,545	-0.08(-0.22%)
Mar 22, 2005	37.05	37.41	36.14	36.14	720,583	-0.96(-2.59%)
Mar 21, 2005	37.11	37.29	36.85	37.10	451,727	-0.05(-0.13%)
Mar 18, 2005	37.82	37.82	36.84	37.15	858,961	-0.66(-1.75%)
Mar 17, 2005	37.21	37.98	37.21	37.81	383,338	+0.56(+1.50%)
Mar 16, 2005	37.63	37.63	37.16	37.25	643,096	-0.53(-1.40%)
Mar 15, 2005	38.11	38.49	37.73	37.78	426,031	-0.23(-0.61%)
Mar 14, 2005	37.36	38.02	37.21	38.01	563,109	+0.72(+1.93%)
Mar 11, 2005	37.21	37.57	36.79	37.29	1,003,637	-0.97(-2.54%)
Mar 10, 2005	38.04	38.67	38.03	38.26	552,510	+0.23(+0.61%)
Mar 09, 2005	38.71	38.71	37.87	38.03	579,506	-0.93(-2.39%)
Mar 08, 2005	39.23	39.23	38.69	38.96	227,763	-0.26(-0.66%)
Mar 07, 2005	38.61	39.40	38.47	39.22	373,439	+0.71(+1.84%)
Mar 04, 2005	38.36	38.75	38.21	38.51	348,743	+0.45(+1.18%)
Mar 03, 2005	38.08	38.19	37.67	38.06	577,506	+0.00(+0.00%)
Mar 02, 2005	38.28	38.29	37.70	38.06	587,605	-0.20(-0.52%)

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.