Apartment Investment and Management Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	49.450	49.450	49.450	49.450	21.988	1
2024-08-22	48.850	48.850	48.800	48.800	21.699	11
2024-08-21	47.450	47.450	47.450	47.450	21.098	1
2024-08-20	47.870	47.870	47.870	47.870	21.285	0
2024-08-19	47.870	47.870	47.870	47.870	21.285	1
2024-08-16	47.600	47.850	47.600	47.850	21.276	208
2024-08-15	47.950	47.950	47.900	47.900	21.299	2
2024-08-14	47.950	47.950	47.950	47.950	21.321	0
2024-08-13	47.950	47.950	47.950	47.950	21.321	4
2024-08-12	49.650	49.650	49.650	49.650	22.077	0
2024-08-09	49.650	49.650	49.650	49.650	22.077	0
2024-08-08	49.650	49.650	49.650	49.650	22.077	3
2024-08-07	50.100	50.100	49.490	49.490	22.005	6
2024-08-06	51.200	51.200	51.200	51.200	22.766	0
2024-08-05	51.200	51.200	51.200	51.200	22.766	1
2024-08-02	50.890	50.890	50.880	50.880	22.624	17
2024-08-01	51.510	51.510	51.510	51.510	22.904	0
2024-07-31	51.510	51.510	51.510	51.510	22.904	0
2024-07-30	51.510	51.510	51.510	51.510	22.904	0
2024-07-29	51.510	51.510	51.510	51.510	22.904	0
2024-07-26	50.900	51.510	50.900	51.510	22.904	5
2024-07-25	50.840	50.840	50.840	50.840	22.606	7
2024-07-24	46.750	51.280	45.850	50.840	22.606	9
2024-07-23	50.500	50.500	50.500	50.500	22.455	0
2024-07-22	49.750	50.500	49.750	50.500	22.455	93
2024-07-19	50.100	50.100	50.100	50.100	22.277	6
2024-07-18	50.100	50.100	50.100	50.100	22.277	10
2024-07-17	49.500	49.500	49.500	49.500	22.010	6
2024-07-16	48.650	49.500	48.150	49.500	22.010	6
2024-07-15	47.370	47.630	47.370	47.550	21.143	5
2024-07-12	47.230	47.230	46.550	46.550	20.698	9
2024-07-11	44.730	44.730	44.730	44.730	19.889	0
2024-07-10	44.730	44.730	44.730	44.730	19.889	0
2024-07-09	44.200	44.730	44.200	44.730	19.889	2
2024-07-08	42.000	45.210	42.000	44.760	19.902	11
2024-07-05	41.000	41.000	41.000	41.000	18.230	1
2024-07-04	47.000	47.000	47.000	47.000	20.898	0
2024-07-03	47.000	47.000	47.000	47.000	20.898	10
2024-07-02	47.350	47.350	47.350	47.350	21.054	8
2024-07-01	46.160	46.250	45.850	46.170	20.529	50
2024-06-28	45.520	46.000	45.520	46.000	20.454	31
2024-06-27	44.080	44.080	44.080	44.080	19.600	0
2024-06-26	44.080	44.080	44.080	44.080	19.600	1
2024-06-25	43.120	43.120	43.120	43.120	19.173	2
2024-06-24	42.920	42.920	42.920	42.920	19.084	5
2024-06-21	43.530	43.530	43.530	43.530	19.355	30
2024-06-20	43.520	43.520	43.520	43.520	19.351	20
2024-06-19	43.520	43.520	43.520	43.520	19.351	1
2024-06-18	43.160	43.160	43.160	43.160	19.191	1
2024-06-17	43.500	43.500	43.500	43.500	19.342	5
2024-06-14	42.960	42.960	42.960	42.960	19.102	0
2024-06-13	42.960	42.960	42.960	42.960	19.102	10
2024-06-12	44.520	44.600	43.520	43.520	19.351	66
2024-06-11	43.330	43.330	43.330	43.330	19.266	20
2024-06-10	43.280	44.000	43.280	44.000	19.564	31
2024-06-07	41.770	42.300	41.770	42.300	18.809	101
2024-06-06	42.300	42.300	42.300	42.300	18.809	0
2024-06-05	41.760	42.300	41.760	42.300	18.809	6
2024-06-04	42.400	42.400	42.400	42.400	18.853	11
2024-06-03	42.120	42.120	41.480	41.480	18.444	2

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	6.2667 USD
2026-02-25	7.3758 USD
2025-09-26	4.4150 USD
2025-01-10	2.3816 USD
2022-09-13	0.1039 USD
2022-09-12	0.0703 USD
2020-10-30	49.7081 USD
2020-08-13	2.2325 USD
2020-08-12	1.2070 USD
2020-05-14	2.2259 USD
2020-05-13	1.1909 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.