Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	35.520	35.810	35.520	35.810	15.923	27
2023-12-04	36.000	36.520	35.520	35.760	15.901	21
2023-12-01	34.350	35.000	34.350	34.860	15.500	11
2023-11-30	33.600	33.600	33.600	33.600	14.940	1
2023-11-29	33.690	33.690	33.360	33.360	14.833	105
2023-11-28	32.850	33.330	32.850	33.330	14.820	3
2023-11-27	32.000	33.600	32.000	33.360	14.833	31
2023-11-24	33.390	33.390	32.000	32.000	14.229	18
2023-11-23	32.600	32.990	32.600	32.990	14.669	4
2023-11-22	32.200	32.610	32.200	32.610	14.500	39
2023-11-21	32.040	32.250	32.010	32.250	14.340	7
2023-11-20	31.950	31.950	31.650	31.920	14.193	55
2023-11-17	31.600	31.600	31.600	31.600	14.051	0
2023-11-16	31.700	31.700	28.000	31.600	14.051	78
2023-11-14	32.520	32.730	31.830	31.830	14.153	41
2023-11-13	31.050	31.050	30.780	30.840	13.713	11
2023-11-10	31.110	31.320	31.110	31.320	13.926	35
2023-11-09	31.500	31.500	31.500	31.500	14.006	2
2023-11-08	31.390	31.680	31.390	31.680	14.086	6
2023-11-07	31.000	31.390	31.000	31.390	13.957	2
2023-11-06	30.000	31.390	27.720	30.270	13.459	8
2023-11-03	30.120	30.510	30.120	30.510	13.566	17
2023-11-01	29.130	29.130	28.860	28.860	12.832	4
2023-10-31	29.140	29.140	29.130	29.130	12.953	2
2023-10-30	28.940	28.950	28.940	28.950	12.873	3
2023-10-27	26.930	29.160	26.930	28.950	12.873	27
2023-10-26	30.360	30.360	26.930	26.930	11.974	82
2023-10-25	31.140	31.140	30.420	30.420	13.526	5
2023-10-24	31.500	31.500	31.140	31.140	13.846	67
2023-10-23	32.540	32.540	30.500	30.500	13.562	31
2023-10-20	32.550	32.550	32.550	32.550	14.473	0
2023-10-19	30.500	32.550	30.500	32.550	14.473	53
2023-10-18	32.940	33.000	32.640	33.000	14.673	92
2023-10-17	33.840	33.840	33.300	33.300	14.807	3
2023-10-16	33.270	33.360	33.060	33.060	14.700	27
2023-10-13	31.260	33.270	31.100	33.270	14.793	1,425
2023-10-11	32.580	32.640	30.850	30.850	13.717	16
2023-10-10	33.000	33.000	33.000	33.000	14.673	5
2023-10-09	33.810	33.840	33.700	33.700	14.985	13
2023-10-06	33.720	33.720	33.720	33.720	14.993	2
2023-10-05	34.040	34.040	33.480	33.810	15.033	37
2023-10-04	33.240	33.240	33.210	33.210	14.767	11
2023-10-03	33.360	33.370	33.240	33.240	14.780	22
2023-10-02	35.570	35.570	30.610	33.660	14.967	55
2023-09-29	39.990	39.990	34.200	34.260	15.234	17
2023-09-28	34.860	40.000	34.160	34.350	15.274	112
2023-09-27	34.140	34.500	34.140	34.200	15.207	66
2023-09-26	34.860	34.860	34.000	34.000	15.118	236
2023-09-25	34.830	34.860	34.710	34.860	15.500	5
2023-09-22	34.000	34.870	34.000	34.830	15.487	37
2023-09-21	34.410	34.620	34.330	34.330	15.265	8
2023-09-20	34.830	34.830	34.830	34.830	15.487	15
2023-09-19	35.960	35.960	34.490	34.600	15.385	46
2023-09-18	35.790	35.840	35.350	35.350	15.718	100
2023-09-15	35.570	35.800	35.570	35.800	15.918	6
2023-09-14	36.400	36.400	35.960	35.960	15.989	13
2023-09-13	36.720	37.000	36.720	36.920	16.416	13
2023-09-12	36.760	37.320	36.760	36.960	16.434	606
2023-09-11	37.050	37.050	36.160	36.250	16.118	55
2023-09-08	35.000	39.900	35.000	37.050	16.474	227

← NewerPage 13 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.