Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	4.559	4.720	4.558	4.668	16,292,196	+0.03(+0.59%)
Jan 30, 2008	4.701	4.797	4.605	4.641	13,834,219	-0.07(-1.53%)
Jan 29, 2008	4.805	4.813	4.681	4.713	10,711,364	-0.01(-0.25%)
Jan 28, 2008	4.600	4.728	4.526	4.724	14,349,425	+0.14(+2.96%)
Jan 25, 2008	4.538	4.696	4.538	4.588	21,733,054	+0.05(+1.04%)
Jan 24, 2008	4.571	4.593	4.408	4.541	20,436,270	-0.07(-1.56%)
Jan 23, 2008	3.991	4.703	3.936	4.613	31,077,594	+0.49(+11.97%)
Jan 22, 2008	3.817	4.197	3.808	4.120	14,151,242	+0.17(+4.19%)
Jan 21, 2008	3.950	4.044	3.862	3.955	0	+0.00(+0.00%)
Jan 18, 2008	3.950	4.044	3.862	3.955	20,606,684	+0.02(+0.48%)
Jan 17, 2008	3.962	4.055	3.891	3.936	15,441,473	-0.04(-1.13%)
Jan 16, 2008	3.806	4.053	3.806	3.981	17,084,158	+0.16(+4.28%)
Jan 15, 2008	3.847	3.906	3.778	3.817	13,818,178	-0.09(-2.36%)
Jan 14, 2008	3.975	4.029	3.761	3.910	17,180,624	-0.03(-0.66%)
Jan 11, 2008	3.817	4.031	3.782	3.936	16,923,096	+0.04(+1.12%)
Jan 10, 2008	3.718	3.995	3.603	3.892	19,414,162	+0.12(+3.26%)
Jan 09, 2008	3.634	3.806	3.537	3.769	25,594,278	+0.13(+3.71%)
Jan 08, 2008	3.855	3.984	3.622	3.634	19,111,310	-0.21(-5.45%)
Jan 07, 2008	3.864	3.921	3.731	3.843	18,690,880	+0.01(+0.28%)
Jan 04, 2008	3.910	3.910	3.795	3.833	13,968,373	-0.10(-2.53%)
Jan 03, 2008	4.041	4.153	3.931	3.932	13,245,978	-0.09(-2.18%)
Jan 02, 2008	4.107	4.124	3.965	4.020	15,614,719	-0.09(-2.13%)

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.

Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Sections

Services

Contact Information