Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	45.050	45.050	45.050	45.050	20.031	1
2022-09-16	47.000	47.000	47.000	47.000	20.898	60
2022-09-15	46.950	46.950	46.950	46.950	20.876	14
2022-09-14	47.100	47.100	47.100	47.100	20.943	0
2022-09-13	46.780	47.100	46.780	47.100	20.943	2
2022-09-12	45.000	46.860	45.000	46.860	20.790	4
2022-09-09	47.270	47.270	47.270	47.270	20.941	0
2022-09-08	47.090	47.810	47.090	47.270	20.941	102
2022-09-06	47.050	47.090	47.050	47.090	20.861	7
2022-09-05	44.820	44.820	44.820	44.820	19.855	0
2022-09-02	45.240	45.240	44.820	44.820	19.855	2,447
2022-09-01	44.360	44.810	44.360	44.810	19.851	14
2022-08-31	45.650	46.100	45.650	45.820	20.298	30
2022-08-30	44.880	45.280	44.880	45.160	20.006	138
2022-08-29	45.050	45.050	45.050	45.050	19.957	31
2022-08-26	45.650	45.650	45.650	45.650	20.223	4
2022-08-25	46.650	47.270	46.650	47.270	20.941	18
2022-08-24	46.500	46.500	46.500	46.500	20.599	2
2022-08-23	47.600	47.600	47.600	47.600	21.087	0
2022-08-22	47.600	47.600	47.600	47.600	21.087	0
2022-08-19	47.850	47.850	47.500	47.600	21.087	196
2022-08-18	48.350	48.350	48.350	48.350	21.419	11
2022-08-17	47.700	47.850	47.700	47.850	21.198	28
2022-08-16	48.850	48.850	48.850	48.850	21.641	2
2022-08-15	45.320	48.500	44.000	47.850	21.198	224
2022-08-12	45.320	45.320	45.320	45.320	20.077	7
2022-08-11	45.320	45.320	45.320	45.320	20.077	0
2022-08-10	44.680	45.320	44.240	45.320	20.077	21
2022-08-09	42.120	44.680	42.120	44.680	19.793	96
2022-08-08	42.120	42.120	42.120	42.120	18.659	0
2022-08-05	42.600	42.600	41.700	42.120	18.659	406
2022-08-04	40.290	40.290	40.290	40.290	17.848	2
2022-08-03	42.320	42.320	40.290	40.290	17.848	141
2022-08-02	42.120	42.320	42.120	42.320	18.748	2
2022-08-01	42.600	42.600	42.240	42.240	18.712	16
2022-07-29	41.570	41.570	41.570	41.570	18.415	10
2022-07-28	41.560	41.880	41.560	41.770	18.504	42
2022-07-27	41.120	41.120	41.120	41.120	18.216	1
2022-07-26	40.960	41.330	40.960	41.330	18.309	42
2022-07-25	41.200	41.520	41.200	41.520	18.393	4
2022-07-22	41.480	41.480	41.280	41.280	18.287	4
2022-07-21	40.760	40.930	40.760	40.930	18.132	71
2022-07-20	39.440	40.080	39.440	40.080	17.755	20
2022-07-19	37.200	38.400	37.200	38.400	17.011	118
2022-07-18	37.960	38.210	37.960	38.200	16.923	100
2022-07-15	37.800	37.880	37.800	37.800	16.745	5
2022-07-14	37.160	37.160	37.160	37.160	16.462	11
2022-07-13	35.610	35.610	35.610	35.610	15.775	0
2022-07-12	35.610	35.610	35.610	35.610	15.775	0
2022-07-11	35.190	35.610	35.190	35.610	15.775	2
2022-07-08	35.920	35.920	34.820	34.820	15.425	51
2022-07-07	36.160	36.160	35.920	35.920	15.913	3
2022-07-06	36.280	37.280	36.240	37.040	16.409	16
2022-07-05	36.000	36.330	35.960	36.230	16.050	18
2022-07-04	35.600	35.600	35.600	35.600	15.771	1
2022-07-01	33.480	33.480	33.480	33.480	14.832	0
2022-06-30	33.210	33.480	33.210	33.480	14.832	5
2022-06-29	32.190	32.190	32.040	32.040	14.194	67
2022-06-28	32.670	32.670	32.670	32.670	14.473	1
2022-06-27	32.430	32.850	32.430	32.780	14.522	159

← NewerPage 18 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.