Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	42.790	42.790	41.920	42.280	18.800	65
2022-12-14	43.440	43.720	42.280	42.280	18.800	2,141
2022-12-13	42.790	43.440	42.780	43.440	19.315	131
2022-12-12	42.200	42.800	42.200	42.800	19.031	158
2022-12-09	42.800	42.800	42.200	42.200	18.764	162
2022-12-08	42.280	43.160	42.280	42.640	18.960	64
2022-12-07	41.970	42.800	41.970	42.280	18.800	360
2022-12-06	42.790	43.000	41.450	42.480	18.889	429
2022-12-05	43.820	49.610	42.800	42.800	19.031	1,563
2022-12-02	43.610	43.610	43.610	43.610	19.391	1
2022-12-01	42.700	42.700	42.700	42.700	18.986	0
2022-11-30	43.090	43.730	42.700	42.700	18.986	42
2022-11-29	45.630	45.630	43.090	43.090	19.160	3
2022-11-28	43.920	43.920	43.920	43.920	19.529	1
2022-11-25	43.360	43.360	43.360	43.360	19.280	22
2022-11-24	43.540	43.540	43.540	43.540	19.360	10
2022-11-23	37.790	44.030	37.790	43.700	19.431	11,343
2022-11-22	42.760	43.340	42.760	43.340	19.271	27
2022-11-21	42.480	42.480	42.240	42.240	18.782	71
2022-11-18	43.120	43.320	42.340	42.480	18.889	12,662
2022-11-17	42.520	42.520	41.700	41.880	18.622	67
2022-11-16	41.040	42.600	41.040	42.520	18.906	66
2022-11-14	41.640	41.640	41.240	41.240	18.337	4
2022-11-11	47.780	47.780	41.190	41.450	18.431	160
2022-11-10	39.620	41.640	39.620	41.550	18.475	99
2022-11-09	37.600	37.600	37.060	37.070	16.483	77
2022-11-08	39.020	39.020	37.050	37.530	16.688	645
2022-11-07	39.620	39.620	37.840	37.920	16.861	157
2022-11-04	39.620	39.620	37.360	37.360	16.612	7
2022-11-03	40.720	40.720	37.200	38.000	16.897	131
2022-11-01	41.160	41.520	40.720	40.720	18.106	26
2022-10-31	41.350	41.440	41.160	41.160	18.302	13
2022-10-28	40.990	41.400	40.820	41.360	18.391	26
2022-10-27	41.120	41.120	40.550	40.550	18.030	5
2022-10-26	41.120	41.120	41.120	41.120	18.284	1
2022-10-25	41.000	41.640	41.000	41.640	18.515	12
2022-10-24	39.000	40.540	39.000	40.050	17.808	119
2022-10-21	38.310	38.310	38.310	38.310	17.034	0
2022-10-20	37.930	38.640	37.930	38.310	17.034	19
2022-10-19	39.790	39.790	37.790	38.120	16.950	453
2022-10-18	38.360	38.400	38.200	38.400	17.074	17
2022-10-17	37.340	37.340	37.340	37.340	16.603	12
2022-10-14	35.630	35.630	35.630	35.630	15.843	0
2022-10-13	36.920	36.920	34.730	35.630	15.843	12
2022-10-11	36.700	36.700	36.700	36.700	16.318	0
2022-10-10	36.700	36.700	36.700	36.700	16.318	1
2022-10-07	37.440	37.440	37.400	37.400	16.630	2
2022-10-06	39.330	39.330	39.330	39.330	17.488	0
2022-10-05	39.330	39.330	39.330	39.330	17.488	0
2022-10-04	39.330	39.330	39.330	39.330	17.488	1
2022-10-03	38.560	38.560	38.560	38.560	17.146	1
2022-09-30	41.300	41.300	41.300	41.300	18.364	0
2022-09-29	41.300	41.300	41.300	41.300	18.364	0
2022-09-28	41.300	41.300	41.300	41.300	18.364	0
2022-09-27	41.300	41.300	41.300	41.300	18.364	0
2022-09-26	41.300	41.300	41.300	41.300	18.364	0
2022-09-23	41.300	41.300	41.300	41.300	18.364	1
2022-09-22	43.360	43.360	43.360	43.360	19.280	0
2022-09-21	43.360	43.360	43.360	43.360	19.280	1
2022-09-20	45.050	45.050	45.050	45.050	20.031	0

← NewerPage 17 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.