Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	38.320	38.320	37.190	37.760	16.790	142
2023-03-14	39.740	39.740	38.100	38.320	17.039	209
2023-03-13	38.350	38.430	37.420	37.620	16.728	129
2023-03-10	39.000	40.990	38.350	38.350	17.052	532
2023-03-09	39.990	40.760	39.990	39.990	17.781	297
2023-03-08	39.600	40.160	39.530	39.990	17.781	47
2023-03-07	40.810	40.820	39.560	39.560	17.590	333
2023-03-06	40.510	41.490	38.000	40.330	17.933	396
2023-03-03	40.100	41.280	39.920	40.510	18.013	1,080
2023-03-02	38.650	40.300	38.400	40.300	17.919	368
2023-03-01	40.000	42.690	38.350	38.650	17.186	2,429
2023-02-28	42.990	43.000	39.080	39.440	17.537	2,795
2023-02-27	38.950	39.800	38.950	39.080	17.377	258
2023-02-24	39.300	39.300	38.710	38.950	17.319	73
2023-02-23	37.880	38.600	37.880	38.220	16.994	4
2023-02-22	39.290	39.290	37.900	37.900	16.852	46
2023-02-17	42.890	42.890	39.000	39.320	17.483	149
2023-02-16	39.760	40.410	39.400	40.110	17.835	275
2023-02-15	39.990	39.990	39.760	39.760	17.679	192
2023-02-14	40.000	40.000	38.090	39.990	17.781	163
2023-02-13	40.640	40.640	39.480	40.000	17.786	108
2023-02-10	38.090	40.280	38.090	40.160	17.857	28
2023-02-08	40.200	40.200	39.440	39.640	17.626	39
2023-02-07	40.990	41.000	39.150	39.440	17.537	89
2023-02-06	38.960	41.000	38.960	39.210	17.435	344
2023-02-03	38.790	40.290	37.900	38.960	17.323	60
2023-02-02	38.350	39.400	37.960	38.790	17.248	296
2023-02-01	38.280	39.920	37.370	37.840	16.825	568
2023-01-31	39.500	39.980	37.450	38.280	17.021	698
2023-01-30	38.960	38.960	37.860	37.860	16.834	99
2023-01-27	38.800	40.030	38.350	38.960	17.323	179
2023-01-26	38.360	40.010	38.340	38.370	17.061	256
2023-01-25	40.300	40.300	38.300	38.520	17.128	153
2023-01-24	39.160	40.300	38.000	39.560	17.590	1,161
2023-01-23	40.300	40.300	38.490	39.160	17.412	189
2023-01-20	40.300	40.300	38.640	38.740	17.226	605
2023-01-19	38.020	40.300	38.020	38.650	17.186	206
2023-01-18	38.560	38.720	38.020	38.470	17.106	273
2023-01-17	39.000	39.000	38.500	38.560	17.146	581
2023-01-16	38.930	40.300	38.930	39.280	17.466	104
2023-01-13	40.300	40.300	38.760	38.930	17.310	207
2023-01-12	39.370	40.300	38.000	39.310	17.479	247
2023-01-11	38.400	39.400	38.400	39.370	17.506	90
2023-01-10	38.920	40.300	38.320	38.400	17.074	237
2023-01-09	38.730	40.160	37.370	38.920	17.306	182
2023-01-06	38.030	40.300	38.030	38.520	17.128	70
2023-01-05	39.800	40.770	38.030	38.030	16.910	1,292
2023-01-04	38.760	40.570	38.760	39.800	17.697	90
2023-01-03	40.570	40.570	38.050	38.760	17.234	174
2023-01-02	37.990	40.570	37.990	38.510	17.123	309
2022-12-29	37.160	38.000	36.840	38.000	16.897	44
2022-12-28	37.470	37.470	36.610	36.610	16.278	71
2022-12-27	38.040	38.530	37.720	37.720	16.772	1,017
2022-12-26	38.230	38.440	38.040	38.040	16.914	62
2022-12-23	38.030	38.040	38.030	38.040	16.914	3
2022-12-22	42.000	42.000	37.480	38.040	16.914	128
2022-12-21	38.890	39.360	38.720	38.720	17.217	48
2022-12-20	39.770	39.770	38.500	38.500	17.119	292
2022-12-19	40.600	40.600	39.300	39.300	17.475	99
2022-12-16	40.650	40.670	40.600	40.600	18.053	76

← NewerPage 16 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.