Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	38.500	38.500	37.960	37.960	16.879	101
2024-03-04	36.510	37.520	36.420	37.520	16.683	7
2024-03-01	36.420	36.420	36.420	36.420	16.194	0
2024-02-29	36.420	36.420	36.420	36.420	16.194	0
2024-02-28	35.900	36.440	35.900	36.420	16.194	54
2024-02-27	35.500	36.120	35.500	36.120	16.061	4
2024-02-26	35.500	35.500	35.500	35.500	15.785	0
2024-02-23	36.750	36.750	35.460	35.500	15.785	112
2024-02-22	38.800	38.800	38.800	38.800	17.252	9
2024-02-21	38.500	38.800	38.100	38.800	17.252	720
2024-02-20	38.700	38.700	38.700	38.700	17.208	1
2024-02-19	37.600	37.700	37.600	37.700	16.763	51
2024-02-16	38.760	38.760	38.000	38.200	16.985	16
2024-02-15	38.070	38.070	38.070	38.070	16.928	1
2024-02-14	36.690	37.160	36.690	37.160	16.523	61
2024-02-09	37.400	37.440	37.120	37.360	16.612	21
2024-02-08	38.750	38.750	37.090	37.400	16.630	45
2024-02-07	37.000	37.000	37.000	37.000	16.452	2
2024-02-06	36.280	36.800	36.280	36.790	16.359	1,006
2024-02-05	36.790	36.790	36.720	36.720	16.327	21
2024-02-02	35.600	37.040	35.600	36.790	16.359	6
2024-02-01	36.160	36.400	36.160	36.400	16.185	9
2024-01-31	37.400	37.880	37.400	37.880	16.843	6
2024-01-30	37.840	37.840	37.750	37.750	16.785	4
2024-01-29	37.670	37.670	37.670	37.670	16.750	0
2024-01-26	36.520	38.760	36.520	37.670	16.750	5
2024-01-25	37.990	38.000	37.720	37.720	16.772	56
2024-01-24	38.000	38.240	36.800	38.000	16.897	152
2024-01-23	38.500	38.500	38.500	38.500	17.119	0
2024-01-22	38.720	38.720	38.500	38.500	17.119	3
2024-01-19	35.530	38.800	35.000	37.950	16.874	52
2024-01-18	36.720	37.000	36.720	36.720	16.327	17
2024-01-17	36.400	37.560	36.400	36.720	16.327	20
2024-01-16	37.920	38.280	37.920	38.160	16.968	24
2024-01-15	38.570	38.600	38.430	38.430	17.088	672
2024-01-12	37.840	38.450	37.840	38.450	17.097	7
2024-01-11	38.000	38.000	37.840	37.840	16.825	109
2024-01-10	38.030	38.320	38.030	38.320	17.039	24
2024-01-09	37.990	38.000	37.990	38.000	16.897	35
2024-01-08	35.550	38.190	35.550	38.160	16.968	9
2024-01-05	37.820	37.820	37.360	37.680	16.754	9
2024-01-04	37.760	37.920	37.520	37.920	16.861	528
2024-01-03	38.400	38.400	37.760	38.160	16.968	64
2024-01-02	38.000	39.840	38.000	38.400	17.074	15
2023-12-28	38.800	39.250	38.600	39.250	17.452	2,047
2023-12-27	38.010	38.280	38.000	38.280	17.021	5
2023-12-26	38.800	38.800	37.840	38.010	16.901	5
2023-12-22	37.600	38.400	37.600	38.280	17.021	8
2023-12-21	37.600	37.600	37.600	37.600	16.719	1,001
2023-12-20	37.320	38.580	37.320	37.960	16.879	10
2023-12-19	37.320	37.320	37.320	37.320	16.594	5
2023-12-18	35.200	37.060	35.200	36.880	16.399	30
2023-12-15	37.320	37.320	37.320	37.320	16.594	0
2023-12-14	37.500	37.500	36.920	37.320	16.594	110
2023-12-13	35.600	35.640	35.400	35.640	15.847	64
2023-12-12	37.460	37.460	35.520	35.600	15.829	19
2023-12-11	35.340	35.340	35.340	35.340	15.714	15
2023-12-08	35.240	35.340	35.240	35.340	15.714	8
2023-12-07	35.220	35.490	34.740	34.740	15.447	57
2023-12-06	35.000	35.370	33.090	35.320	15.705	71

← NewerPage 12 of 21 · 1,253 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.