Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	32.220	32.430	32.220	32.430	14.366	22
2022-06-23	31.630	31.630	31.630	31.630	14.012	0
2022-06-22	30.990	31.630	30.990	31.630	14.012	17
2022-06-21	30.060	30.060	30.060	30.060	13.317	1
2022-06-20	30.420	30.430	29.700	30.430	13.480	16
2022-06-17	29.310	29.310	29.310	29.310	12.984	1
2022-06-15	30.630	30.660	30.540	30.540	13.529	5
2022-06-14	30.090	30.090	30.090	30.090	13.330	0
2022-06-13	29.940	30.090	29.940	30.090	13.330	2
2022-06-10	30.960	30.960	30.810	30.890	13.684	12
2022-06-09	30.840	30.840	30.630	30.630	13.569	31
2022-06-08	30.450	30.660	30.450	30.540	13.529	22
2022-06-07	29.970	30.540	29.970	30.540	13.529	101
2022-06-06	29.730	29.850	29.610	29.610	13.117	3
2022-06-03	29.970	30.180	29.970	30.180	13.370	2
2022-06-02	30.180	30.180	30.180	30.180	13.370	1
2022-06-01	29.620	29.620	29.620	29.620	13.122	3
2022-05-31	29.610	29.790	29.610	29.790	13.197	3
2022-05-30	29.980	29.980	29.980	29.980	13.281	5
2022-05-27	29.370	30.420	29.370	30.420	13.476	11
2022-05-26	29.370	29.370	29.370	29.370	13.011	0
2022-05-25	29.400	29.400	29.370	29.370	13.011	10
2022-05-24	28.720	28.720	28.720	28.720	12.723	1
2022-05-23	27.930	28.610	27.930	28.610	12.674	75
2022-05-20	29.140	29.140	28.650	28.650	12.692	61
2022-05-19	30.120	30.120	30.120	30.120	13.343	0
2022-05-18	30.120	30.120	30.120	30.120	13.343	0
2022-05-17	29.850	30.120	29.850	30.120	13.343	33
2022-05-16	29.280	29.280	29.280	29.280	12.971	0
2022-05-13	29.280	29.280	29.280	29.280	12.971	2
2022-05-12	28.000	28.800	28.000	28.800	12.758	7
2022-05-11	28.630	28.630	28.080	28.170	12.479	187,561
2022-05-10	29.170	29.170	27.650	27.650	12.249	16,280
2022-05-09	30.240	30.540	29.910	30.030	13.303	50,722
2022-05-06	29.990	30.080	29.790	29.790	13.197	109,815
2022-05-05	30.080	30.080	30.080	30.080	13.325	10,200
2022-05-04	31.070	31.090	31.070	31.090	13.773	5,570
2022-05-03	31.140	31.220	30.930	31.220	13.830	295
2022-05-02	31.060	31.060	30.420	31.060	13.760	12,947
2022-04-29	31.230	31.230	31.230	31.230	13.835	340
2022-04-28	32.910	32.910	32.910	32.910	14.579	1
2022-04-27	32.910	32.910	32.910	32.910	14.579	1
2022-04-26	33.450	33.660	33.450	33.600	14.885	4,936
2022-04-25	32.490	32.490	32.430	32.490	14.393	4,022
2022-04-22	32.010	32.010	32.010	32.010	14.180	0
2022-04-20	32.010	32.010	32.010	32.010	14.180	2
2022-04-19	32.000	32.000	31.920	31.920	14.141	5
2022-04-18	32.330	32.330	31.200	31.200	13.822	16
2022-04-14	32.330	32.330	32.330	32.330	14.322	851
2022-04-13	31.140	31.310	31.130	31.130	13.791	1,078
2022-04-12	31.750	31.800	31.520	31.520	13.963	21
2022-04-11	32.820	32.820	31.750	31.750	14.065	10
2022-04-08	33.340	33.340	32.820	32.820	14.539	41
2022-04-07	33.280	33.360	33.070	33.360	14.778	22,311
2022-04-06	33.050	33.540	33.050	33.540	14.858	3,532
2022-04-05	33.370	33.750	33.140	33.270	14.739	7,425
2022-04-04	33.960	34.020	33.200	33.200	14.708	672
2022-04-01	34.390	34.600	34.280	34.280	15.186	378
2022-03-31	35.240	35.240	35.240	35.240	15.611	0
2022-03-30	35.240	35.240	35.240	35.240	15.611	750

← NewerPage 19 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.