Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	0.8055	0.8363	0.8055	0.8240	31,705,136	+0.02(+2.40%)
Jul 30, 2009	0.7976	0.8213	0.7792	0.8046	33,213,976	+0.03(+3.74%)
Jul 29, 2009	0.7906	0.8055	0.7686	0.7756	17,205,532	-0.03(-3.18%)
Jul 28, 2009	0.7906	0.8055	0.7862	0.8011	18,093,748	+0.01(+1.22%)
Jul 27, 2009	0.7818	0.8029	0.7756	0.7915	22,561,568	+0.01(+0.67%)
Jul 24, 2009	0.7669	0.7923	0.7598	0.7862	17,850	+0.02(+2.05%)
Jul 23, 2009	0.7423	0.7800	0.7423	0.7704	32,692,292	+0.03(+3.79%)
Jul 22, 2009	0.7221	0.7537	0.7168	0.7423	17,570,184	+0.01(+1.93%)
Jul 21, 2009	0.7590	0.7590	0.7142	0.7282	18,622,354	-0.02(-2.47%)
Jul 20, 2009	0.7080	0.7484	0.7080	0.7467	20,631,314	+0.04(+6.12%)
Jul 17, 2009	0.7414	0.7458	0.7001	0.7036	19,385,982	-0.03(-4.53%)
Jul 16, 2009	0.7194	0.7458	0.7027	0.7370	21,830,974	+0.01(+1.21%)
Jul 15, 2009	0.7027	0.7370	0.7001	0.7282	30,071,768	+0.03(+4.94%)
Jul 14, 2009	0.6931	0.6966	0.6632	0.6940	21,026,090	+0.00(+0.51%)
Jul 13, 2009	0.6667	0.6922	0.6650	0.6904	31,843,566	+0.03(+4.94%)
Jul 10, 2009	0.6553	0.6694	0.6465	0.6579	19,982,380	-0.01(-0.79%)
Jul 09, 2009	0.6948	0.6966	0.6597	0.6632	24,461,014	-0.02(-2.83%)
Jul 08, 2009	0.7115	0.7177	0.6535	0.6825	46,108,820	-0.02(-3.48%)
Jul 07, 2009	0.7467	0.7519	0.7045	0.7071	27,866,490	-0.05(-6.07%)
Jul 06, 2009	0.7423	0.7581	0.7265	0.7528	31,277,552	+0.01(+1.78%)
Jul 02, 2009	0.7765	0.7906	0.7308	0.7396	34,431,780	-0.05(-6.24%)

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