Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	39.560	40.800	39.560	40.500	18.008	221
2023-06-13	41.110	41.400	40.760	41.010	18.235	129
2023-06-12	41.480	41.610	41.480	41.610	18.502	30
2023-06-09	42.710	42.710	41.360	41.360	18.391	334
2023-06-07	43.000	43.000	42.720	42.720	18.995	16
2023-06-06	42.080	42.080	41.840	42.080	18.711	5
2023-06-02	42.000	42.340	41.750	42.340	18.826	50
2023-06-01	41.000	41.400	41.000	41.400	18.408	6
2023-05-31	41.000	41.000	41.000	41.000	18.230	200
2023-05-30	40.860	41.000	40.860	41.000	18.230	2
2023-05-29	39.980	40.840	39.980	40.840	18.159	9
2023-05-26	40.200	40.200	39.680	39.680	17.644	123
2023-05-25	40.180	40.410	40.180	40.200	17.875	7
2023-05-24	42.000	42.000	40.550	40.550	18.030	9
2023-05-23	42.180	42.180	41.190	41.190	18.315	17
2023-05-22	42.620	42.620	42.030	42.320	18.817	63
2023-05-19	42.320	42.650	41.960	42.620	18.951	2,106
2023-05-18	40.760	41.130	40.760	41.130	18.288	1,078
2023-05-17	41.030	41.030	40.800	41.000	18.230	111
2023-05-16	41.640	41.640	41.040	41.040	18.248	173
2023-05-15	42.070	42.070	41.320	41.640	18.515	88
2023-05-12	42.200	42.200	42.080	42.080	18.711	35
2023-05-11	42.260	42.260	42.140	42.140	18.737	105
2023-05-10	42.570	42.570	42.250	42.250	18.786	44
2023-05-09	41.500	42.560	41.310	42.040	18.693	189
2023-05-08	38.530	40.000	38.530	40.000	17.786	15
2023-05-05	38.110	40.020	38.110	39.560	17.590	130
2023-05-04	39.440	39.440	38.120	38.120	16.950	42
2023-05-03	39.480	39.520	39.440	39.440	17.537	62
2023-05-02	39.070	39.920	38.900	39.920	17.750	227
2023-04-28	39.070	39.070	39.070	39.070	17.372	3
2023-04-27	38.110	38.660	38.110	38.660	17.190	543
2023-04-26	39.080	39.080	38.120	38.120	16.950	37
2023-04-25	38.850	38.950	38.800	38.890	17.292	232
2023-04-24	39.800	39.800	38.980	38.980	17.332	13
2023-04-20	41.530	41.530	40.290	40.600	18.053	37
2023-04-19	41.000	41.530	40.960	41.530	18.466	461
2023-04-18	39.000	40.450	39.000	40.430	17.977	1,809
2023-04-17	37.990	38.080	37.520	38.080	16.932	56
2023-04-14	39.000	39.000	37.100	37.520	16.683	208
2023-04-13	38.100	38.160	37.610	38.000	16.897	36
2023-04-12	38.960	38.960	38.000	38.000	16.897	1,136
2023-04-11	38.810	39.000	38.540	38.960	17.323	194
2023-04-10	39.500	39.500	38.000	38.810	17.257	53
2023-04-06	38.800	39.060	38.670	38.670	17.194	131
2023-04-05	38.450	38.450	37.400	38.100	16.941	46
2023-04-04	39.500	39.500	38.360	38.520	17.128	24
2023-04-03	38.330	39.200	38.330	39.200	17.430	2,081
2023-03-31	36.220	38.330	36.220	38.330	17.043	219
2023-03-30	37.560	39.700	36.960	36.960	16.434	144
2023-03-29	36.830	37.560	36.830	37.560	16.701	13
2023-03-28	37.180	37.180	36.500	36.840	16.381	67
2023-03-27	34.100	37.620	34.100	37.180	16.532	30
2023-03-24	37.180	37.260	36.010	37.260	16.567	296
2023-03-23	34.010	37.000	34.010	36.630	16.287	115
2023-03-22	37.730	37.730	34.010	34.010	15.122	12
2023-03-21	37.700	38.160	37.370	37.370	16.616	541
2023-03-20	36.360	38.160	36.360	37.700	16.763	74
2023-03-17	36.800	37.160	35.960	36.350	16.163	171
2023-03-16	37.000	37.320	36.000	36.800	16.363	239

← NewerPage 15 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.