Apartment Investment & Mgmt (NY: AIV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	24.90	24.96	24.70	24.84	2,764,641	+0.32(+1.31%)
Jun 28, 2012	24.20	24.53	23.95	24.52	1,760,406	+0.19(+0.79%)
Jun 27, 2012	24.43	24.49	24.17	24.32	1,490,440	-0.03(-0.11%)
Jun 26, 2012	24.41	24.53	24.12	24.35	1,765,182	+0.02(+0.08%)
Jun 25, 2012	24.15	24.46	24.05	24.33	2,119,718	-0.09(-0.38%)
Jun 22, 2012	24.75	24.81	24.04	24.42	4,350,761	-0.06(-0.26%)
Jun 21, 2012	25.04	25.06	24.42	24.49	14,011,065	-1.03(-4.03%)
Jun 20, 2012	25.54	25.70	25.31	25.52	1,159,470	+0.02(+0.07%)
Jun 19, 2012	25.55	25.67	25.32	25.50	1,067,173	+0.06(+0.25%)
Jun 18, 2012	25.15	25.63	24.98	25.43	1,114,512	+0.27(+1.06%)
Jun 15, 2012	25.19	25.26	24.94	25.17	1,687,850	+0.06(+0.26%)
Jun 14, 2012	24.63	25.20	24.58	25.10	1,051,157	+0.56(+2.28%)
Jun 13, 2012	24.81	24.97	24.42	24.54	1,451,663	-0.36(-1.44%)
Jun 12, 2012	24.62	24.91	24.31	24.90	1,686,142	+0.37(+1.50%)
Jun 11, 2012	25.19	25.26	24.50	24.53	1,595,330	-0.43(-1.73%)
Jun 08, 2012	24.65	25.01	24.57	24.97	2,369,352	+0.21(+0.85%)
Jun 07, 2012	25.19	25.24	24.71	24.75	2,082,537	-0.17(-0.70%)
Jun 06, 2012	24.67	24.94	24.49	24.93	1,752,559	+0.53(+2.18%)
Jun 05, 2012	23.76	24.49	23.72	24.40	1,200,740	+0.51(+2.15%)
Jun 04, 2012	24.14	24.17	23.72	23.88	2,083,220	-0.22(-0.91%)
Jun 01, 2012	24.34	24.56	24.04	24.10	2,297,408	-0.77(-3.10%)
May 31, 2012	24.68	25.06	24.36	24.87	3,445,867	+0.25(+1.01%)
May 30, 2012	24.88	24.91	24.63	24.63	1,958,968	-0.51(-2.01%)
May 29, 2012	24.69	25.29	24.64	25.13	3,210,188	+0.59(+2.40%)
May 25, 2012	24.63	24.76	24.44	24.54	1,380,336	-0.04(-0.15%)
May 24, 2012	24.50	24.62	24.21	24.58	1,096,403	+0.17(+0.72%)
May 23, 2012	23.98	24.49	23.76	24.40	1,736,931	+0.28(+1.18%)
May 22, 2012	24.06	24.40	23.97	24.12	1,565,289	+0.09(+0.38%)
May 21, 2012	23.77	24.11	23.62	24.03	1,448,341	+0.37(+1.55%)
May 18, 2012	23.74	24.05	23.56	23.66	1,472,223	-0.08(-0.35%)
May 17, 2012	24.46	24.55	23.72	23.74	1,873,361	-0.79(-3.22%)
May 16, 2012	24.99	24.99	24.52	24.53	1,721,673	-0.23(-0.93%)
May 15, 2012	24.92	25.04	24.64	24.76	1,609,972	-0.08(-0.33%)
May 14, 2012	24.83	25.24	24.83	24.85	2,177,329	-0.23(-0.91%)
May 11, 2012	24.81	25.16	24.64	25.07	7,078,881	-0.27(-1.08%)
May 10, 2012	25.50	25.54	25.19	25.35	1,115,904	+0.04(+0.14%)
May 09, 2012	24.58	25.50	24.56	25.31	2,123,295	+0.35(+1.39%)
May 08, 2012	24.99	25.15	24.88	24.96	1,429,600	-0.15(-0.58%)
May 07, 2012	24.71	25.18	24.71	25.11	908,619	+0.32(+1.29%)
May 04, 2012	24.66	25.02	24.40	24.79	3,179,685	+0.05(+0.18%)
May 03, 2012	24.76	24.89	24.65	24.74	1,884,721	+0.02(+0.07%)
May 02, 2012	24.82	24.85	24.64	24.73	1,245,466	-0.27(-1.10%)
May 01, 2012	24.83	25.19	24.74	25.00	1,643,960	+0.22(+0.88%)
Apr 30, 2012	24.71	24.82	24.53	24.78	1,104,154	-0.02(-0.07%)
Apr 27, 2012	24.84	24.88	24.58	24.80	1,213,702	-0.01(-0.04%)
Apr 26, 2012	24.74	24.89	24.37	24.81	1,777,183	+0.03(+0.11%)
Apr 25, 2012	24.77	24.82	24.53	24.78	1,338,274	+0.24(+0.97%)
Apr 24, 2012	24.22	24.60	24.01	24.54	2,092,757	+0.68(+2.87%)
Apr 23, 2012	23.71	23.87	23.61	23.86	2,036,769	-0.05(-0.23%)
Apr 20, 2012	23.75	24.02	23.75	23.91	3,577,884	+0.26(+1.08%)
Apr 19, 2012	23.82	24.01	23.61	23.66	2,977,521	-0.12(-0.50%)
Apr 18, 2012	23.91	24.01	23.78	23.78	1,428,551	-0.23(-0.95%)
Apr 17, 2012	24.21	24.22	23.95	24.01	1,211,132	-0.01(-0.04%)
Apr 16, 2012	23.84	24.19	23.77	24.01	1,094,543	+0.37(+1.54%)
Apr 13, 2012	23.73	23.83	23.53	23.65	1,106,932	-0.23(-0.96%)
Apr 12, 2012	23.38	23.91	23.22	23.88	1,262,255	+0.51(+2.19%)
Apr 11, 2012	23.36	23.38	23.17	23.37	746,985	+0.28(+1.23%)
Apr 10, 2012	23.63	23.74	22.97	23.08	1,540,094	-0.60(-2.54%)
Apr 09, 2012	23.73	23.87	23.61	23.69	1,043,689	-0.36(-1.48%)
Apr 05, 2012	24.30	24.42	24.01	24.04	923,022	-0.34(-1.39%)
Apr 04, 2012	24.08	24.43	24.02	24.38	1,383,999	+0.05(+0.19%)
Apr 03, 2012	24.40	24.52	24.20	24.33	1,209,316	-0.15(-0.60%)

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.