Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	37.840	38.200	37.780	38.080	16.932	16
2023-09-05	38.080	38.080	37.750	37.750	16.785	8
2023-09-04	37.200	37.850	35.900	37.750	16.785	113
2023-09-01	38.000	38.000	38.000	38.000	16.897	0
2023-08-31	37.620	38.400	37.620	38.000	16.897	737
2023-08-30	38.000	38.190	38.000	38.190	16.981	148
2023-08-29	38.000	38.240	38.000	38.000	16.897	25
2023-08-28	40.120	40.120	38.460	38.460	17.101	110
2023-08-25	38.290	38.290	38.170	38.240	17.003	15
2023-08-24	38.430	38.430	38.430	38.430	17.088	7
2023-08-23	38.530	38.880	38.530	38.880	17.288	20
2023-08-22	38.430	38.430	38.430	38.430	17.088	20
2023-08-21	39.070	39.160	38.880	39.000	17.341	41
2023-08-18	39.320	39.320	39.070	39.070	17.372	12
2023-08-17	39.210	39.440	39.090	39.440	17.537	92
2023-08-16	40.090	40.090	40.090	40.090	17.826	10
2023-08-15	40.090	40.090	40.090	40.090	17.826	53
2023-08-14	40.280	40.280	40.240	40.240	17.893	4
2023-08-11	40.360	40.630	40.200	40.630	18.066	58
2023-08-10	40.400	40.840	40.400	40.840	18.159	33
2023-08-09	40.120	40.620	40.120	40.620	18.062	12
2023-08-08	41.000	41.000	41.000	41.000	18.230	1
2023-08-07	40.520	40.690	40.520	40.690	18.093	8
2023-08-04	40.200	40.200	39.920	39.920	17.750	17
2023-08-03	39.170	39.610	39.170	39.610	17.612	3
2023-08-02	39.170	39.170	39.170	39.170	17.417	2
2023-08-01	39.310	39.520	39.300	39.520	17.572	10
2023-07-31	39.950	40.040	39.300	39.400	17.519	245
2023-07-28	39.940	40.120	39.930	40.000	17.786	22
2023-07-27	41.280	41.280	40.440	40.440	17.981	3
2023-07-26	41.600	41.600	41.280	41.280	18.355	34
2023-07-25	41.880	41.880	41.640	41.680	18.533	25
2023-07-24	42.030	42.030	41.880	41.880	18.622	15
2023-07-21	42.050	42.360	42.040	42.360	18.835	100
2023-07-20	42.000	42.080	41.800	42.080	18.711	207
2023-07-19	41.960	42.000	41.960	42.000	18.675	103
2023-07-18	42.080	42.500	41.960	41.960	18.657	144
2023-07-17	38.520	42.080	38.520	42.080	18.711	10
2023-07-14	41.910	42.080	41.680	42.080	18.711	13
2023-07-13	40.720	40.720	40.720	40.720	18.106	4
2023-07-12	40.720	40.720	40.720	40.720	18.106	2
2023-07-11	40.570	41.070	40.570	41.070	18.262	25
2023-07-10	41.290	41.290	40.520	41.060	18.257	39
2023-07-07	41.300	41.300	41.290	41.290	18.359	205
2023-07-06	39.200	41.800	39.200	41.600	18.497	87
2023-07-05	42.270	42.520	41.600	41.600	18.497	45
2023-07-04	42.270	42.270	41.520	42.270	18.795	59
2023-07-03	42.000	42.270	42.000	42.270	18.795	17
2023-06-30	41.420	41.420	40.320	40.320	17.928	28
2023-06-29	41.090	41.430	41.090	41.420	18.417	15
2023-06-28	40.250	40.430	39.940	39.940	17.759	35
2023-06-27	40.480	40.480	40.200	40.200	17.875	21
2023-06-26	38.100	39.430	38.100	39.200	17.430	40
2023-06-23	37.600	38.380	37.500	38.160	16.968	117
2023-06-22	38.250	38.250	37.760	37.900	16.852	54
2023-06-21	38.520	38.600	38.450	38.450	17.097	23
2023-06-20	38.530	38.960	38.530	38.960	17.323	59
2023-06-19	40.150	40.150	40.150	40.150	17.853	8
2023-06-16	40.570	40.570	40.150	40.150	17.853	7
2023-06-15	39.400	40.150	39.400	40.090	17.826	4

← NewerPage 14 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.