Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	4.028	4.105	3.997	4.105	15,087,317	+0.10(+2.46%)
Oct 30, 2007	3.916	4.022	3.916	4.006	10,152,274	+0.09(+2.31%)
Oct 29, 2007	3.944	3.953	3.885	3.916	7,043,296	-0.01(-0.16%)
Oct 26, 2007	3.927	3.982	3.876	3.922	7,241,378	+0.04(+1.02%)
Oct 25, 2007	3.900	3.929	3.823	3.883	9,523,876	-0.01(-0.20%)
Oct 24, 2007	3.899	3.909	3.815	3.891	11,886,061	-0.02(-0.47%)
Oct 23, 2007	3.866	3.909	3.847	3.909	8,073,551	+0.07(+1.69%)
Oct 22, 2007	3.793	3.867	3.778	3.844	11,588,938	+0.01(+0.14%)
Oct 19, 2007	3.908	3.946	3.821	3.839	27,160,008	-0.07(-1.80%)
Oct 18, 2007	3.878	3.957	3.811	3.909	7,055,819	-0.01(-0.13%)
Oct 17, 2007	4.020	4.029	3.845	3.914	7,444,014	-0.08(-2.04%)
Oct 16, 2007	4.058	4.080	3.986	3.996	8,478,822	-0.06(-1.54%)
Oct 15, 2007	4.145	4.164	4.042	4.058	6,676,731	-0.10(-2.30%)
Oct 12, 2007	4.238	4.260	4.131	4.154	5,800,161	-0.07(-1.77%)
Oct 11, 2007	4.280	4.304	4.213	4.229	6,706,329	-0.01(-0.35%)
Oct 10, 2007	4.257	4.288	4.205	4.244	8,056,475	+0.00(+0.02%)
Oct 09, 2007	4.295	4.295	4.190	4.243	6,926,041	-0.02(-0.37%)
Oct 08, 2007	4.292	4.317	4.248	4.259	8,136,163	-0.06(-1.32%)
Oct 05, 2007	4.194	4.316	4.194	4.316	11,822,310	+0.15(+3.54%)
Oct 04, 2007	4.151	4.168	4.092	4.168	7,118,431	+0.04(+0.96%)
Oct 03, 2007	4.159	4.192	4.123	4.129	9,728,788	-0.03(-0.72%)
Oct 02, 2007	4.093	4.186	4.077	4.158	10,031,603	+0.09(+2.27%)

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

Follow Us