AIV: Historical Prices for APT INV & MNGMNT CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	13.23	13.43	13.03	13.38	2,312,700	13.38
19-Nov-09	13.63	13.63	13.05	13.11	2,483,300	13.11
18-Nov-09	13.69	13.80	13.40	13.77	2,091,400	13.77
18-Nov-09	$ 0.10 Dividend
17-Nov-09	13.85	14.09	13.74	13.74	2,089,600	13.64
16-Nov-09	13.71	14.33	13.58	14.01	2,397,100	13.91
13-Nov-09	13.39	13.61	13.17	13.48	2,032,700	13.38
12-Nov-09	13.38	13.67	13.24	13.28	2,064,900	13.18
11-Nov-09	13.29	13.60	13.19	13.50	2,384,000	13.40
10-Nov-09	13.29	13.38	13.07	13.22	3,397,400	13.12
9-Nov-09	12.79	13.39	12.67	13.34	3,461,600	13.24
6-Nov-09	12.51	12.79	12.35	12.55	2,761,000	12.46
5-Nov-09	12.73	12.95	12.50	12.77	3,510,500	12.68
4-Nov-09	12.70	12.91	12.54	12.63	5,884,000	12.54
3-Nov-09	12.11	12.61	12.01	12.58	3,964,500	12.49
2-Nov-09	12.41	12.61	11.80	12.29	5,267,600	12.20
30-Oct-09	12.85	12.93	12.01	12.35	9,315,300	12.26
29-Oct-09	12.76	13.33	12.71	13.18	6,132,100	13.08
28-Oct-09	13.58	13.71	12.61	12.68	7,073,700	12.59
27-Oct-09	14.25	14.31	13.73	13.76	2,568,700	13.66
26-Oct-09	14.56	14.81	14.16	14.19	2,373,300	14.09
23-Oct-09	14.75	14.94	14.36	14.41	2,105,900	14.31
22-Oct-09	14.63	14.89	14.27	14.86	2,025,200	14.75
21-Oct-09	14.75	15.27	14.56	14.63	2,446,400	14.52
20-Oct-09	15.28	15.28	14.75	14.82	2,091,200	14.71
19-Oct-09	15.34	15.52	15.22	15.25	3,416,900	15.14
16-Oct-09	15.41	15.52	15.06	15.07	3,069,500	14.96
15-Oct-09	15.92	15.92	15.59	15.68	2,553,100	15.57
14-Oct-09	15.18	16.05	15.18	15.96	3,331,700	15.84
13-Oct-09	15.40	15.52	15.07	15.30	1,954,200	15.19
12-Oct-09	15.58	15.67	15.35	15.47	1,088,500	15.36
9-Oct-09	15.00	15.50	14.96	15.39	2,450,800	15.28
8-Oct-09	14.72	15.32	14.71	15.15	2,902,800	15.04
7-Oct-09	14.40	14.69	14.19	14.52	2,387,900	14.41
6-Oct-09	14.50	15.05	14.30	14.55	3,072,700	14.44
5-Oct-09	13.78	14.49	13.70	14.36	3,162,200	14.26
2-Oct-09	13.70	14.52	13.50	14.09	3,908,300	13.99
1-Oct-09	14.67	14.70	13.92	13.95	4,725,200	13.85
30-Sep-09	14.78	14.91	14.39	14.75	5,762,600	14.64
29-Sep-09	14.33	14.76	14.21	14.68	3,597,300	14.57
28-Sep-09	13.80	14.35	13.80	14.28	2,745,400	14.18
25-Sep-09	13.80	13.96	13.56	13.80	2,986,000	13.70
24-Sep-09	14.81	14.89	13.74	13.87	3,288,600	13.77
23-Sep-09	15.32	15.33	14.61	14.61	2,935,600	14.50
22-Sep-09	14.74	15.32	14.65	15.27	2,551,300	15.16
21-Sep-09	14.74	14.98	14.50	14.53	3,063,400	14.42
18-Sep-09	14.85	15.25	14.43	14.99	3,227,100	14.88
17-Sep-09	15.50	15.91	14.59	14.80	5,989,600	14.69
16-Sep-09	14.30	15.54	14.14	15.46	5,743,100	15.35
15-Sep-09	13.57	14.41	13.46	14.21	4,578,200	14.11
14-Sep-09	12.94	13.56	12.83	13.56	2,234,800	13.46
11-Sep-09	13.42	13.74	12.99	13.07	3,546,100	12.97
10-Sep-09	12.58	13.39	12.47	13.36	2,539,200	13.26
9-Sep-09	12.16	12.68	12.16	12.68	2,312,200	12.59
8-Sep-09	11.72	12.31	11.71	12.31	2,449,800	12.22
4-Sep-09	11.59	11.66	11.44	11.63	3,680,200	11.55
3-Sep-09	11.46	11.65	11.10	11.65	3,093,200	11.57
2-Sep-09	11.42	11.56	11.31	11.36	3,439,500	11.28
1-Sep-09	12.12	12.28	11.50	11.53	4,078,300	11.45
31-Aug-09	12.32	12.51	12.09	12.17	2,963,600	12.08
28-Aug-09	12.68	12.72	12.34	12.56	2,266,000	12.47
27-Aug-09	12.40	12.63	12.12	12.55	2,365,300	12.46
26-Aug-09	12.27	12.62	12.16	12.46	2,457,600	12.37
25-Aug-09	12.17	12.50	12.09	12.30	2,805,100	12.21
24-Aug-09	12.12	12.43	12.01	12.13	3,693,000	12.04
21-Aug-09	11.46	12.06	11.41	11.95	3,605,900	11.86
20-Aug-09	10.70	11.26	10.60	11.26	2,490,400	11.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions