Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	3.864	3.951	3.835	3.927	12,964,128	+0.10(+2.64%)
Aug 30, 2007	3.775	3.861	3.749	3.826	12,474,615	+0.03(+0.69%)
Aug 29, 2007	3.821	3.848	3.754	3.799	15,613,191	+0.02(+0.58%)
Aug 28, 2007	3.934	3.956	3.765	3.777	16,599,047	-0.18(-4.44%)
Aug 27, 2007	3.953	3.978	3.902	3.953	12,089,835	+0.00(+0.00%)
Aug 24, 2007	3.918	3.976	3.855	3.953	10,720,337	+0.00(+0.02%)
Aug 23, 2007	3.955	4.006	3.914	3.952	12,661,313	+0.01(+0.13%)
Aug 22, 2007	4.017	4.066	3.886	3.947	16,097,012	-0.08(-2.01%)
Aug 21, 2007	4.014	4.056	3.980	4.028	13,217,992	+0.04(+0.88%)
Aug 20, 2007	3.892	4.061	3.853	3.992	18,684,600	+0.12(+2.99%)
Aug 17, 2007	3.795	3.947	3.704	3.876	26,876,546	+0.16(+4.20%)
Aug 16, 2007	3.504	3.728	3.477	3.720	25,208,786	+0.20(+5.61%)
Aug 15, 2007	3.588	3.687	3.504	3.522	17,680,530	-0.09(-2.39%)
Aug 14, 2007	3.663	3.707	3.582	3.609	23,596,808	-0.04(-1.01%)
Aug 13, 2007	3.674	3.746	3.638	3.645	15,796,474	+0.01(+0.31%)
Aug 10, 2007	3.511	3.775	3.511	3.634	21,709,336	-0.11(-2.89%)
Aug 09, 2007	3.788	3.913	3.686	3.742	23,165,354	-0.14(-3.58%)
Aug 08, 2007	3.723	3.911	3.693	3.881	25,262,290	+0.17(+4.44%)
Aug 07, 2007	3.673	3.781	3.557	3.716	30,032,198	+0.08(+2.22%)
Aug 06, 2007	3.533	3.635	3.395	3.635	38,106,888	+0.08(+2.27%)
Aug 03, 2007	3.532	3.697	3.515	3.554	22,065,656	-0.14(-3.87%)
Aug 02, 2007	3.753	3.965	3.659	3.697	29,337,772	-0.06(-1.47%)

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