Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	35.240	35.240	35.240	35.240	15.611	750
2022-03-29	35.540	35.950	35.540	35.950	15.926	566
2022-03-28	35.240	35.540	35.240	35.540	15.744	12
2022-03-25	34.950	35.360	34.890	34.890	15.456	241
2022-03-24	35.150	35.150	35.080	35.080	15.540	392
2022-03-23	36.030	36.030	36.030	36.030	15.961	310
2022-03-22	36.960	36.960	36.960	36.960	16.373	1
2022-03-21	37.510	37.510	36.690	36.690	16.254	871
2022-03-18	40.640	40.640	37.780	37.780	16.737	3,231
2022-03-17	38.080	38.160	38.080	38.160	16.905	18
2022-03-16	37.360	37.360	37.280	37.280	16.515	8,513
2022-03-15	36.250	37.160	36.250	37.160	16.462	62
2022-03-14	36.250	36.250	36.250	36.250	16.059	0
2022-03-11	36.250	36.250	36.250	36.250	16.059	7
2022-03-10	35.850	36.250	35.850	36.250	16.059	2,901
2022-03-09	36.690	36.690	36.360	36.680	16.249	2,225
2022-03-08	36.060	36.490	36.060	36.070	15.979	97
2022-03-07	36.600	37.140	36.500	36.500	16.169	6,129
2022-03-04	36.600	36.600	36.600	36.600	16.214	21
2022-03-03	36.450	36.450	36.380	36.380	16.116	1,545
2022-03-02	36.500	38.440	36.500	37.580	16.648	32
2022-02-25	35.840	36.940	35.840	36.940	16.364	9,412
2022-02-24	29.030	35.650	29.030	35.650	15.793	813
2022-02-23	34.600	34.880	33.720	33.720	14.938	55
2022-02-22	35.330	35.840	35.130	35.130	15.563	3,659
2022-02-21	35.970	35.970	35.970	35.970	15.935	2
2022-02-18	36.370	36.370	36.130	36.130	16.006	2,902
2022-02-17	36.400	36.400	36.400	36.400	16.125	4,420
2022-02-16	35.790	36.000	35.760	35.880	15.895	4,210
2022-02-15	34.430	35.790	34.430	35.790	15.855	3,279
2022-02-14	34.240	34.240	34.240	34.240	15.168	198
2022-02-11	35.480	35.860	35.360	35.360	15.664	3,415
2022-02-10	35.530	35.910	35.360	35.560	15.753	10,443
2022-02-09	35.450	35.530	35.230	35.530	15.740	143
2022-02-08	35.450	35.450	34.390	34.390	15.235	79
2022-02-07	36.280	36.280	35.120	35.120	15.558	21
2022-02-04	35.700	36.270	35.700	36.000	15.948	6
2022-02-03	36.520	36.520	36.520	36.520	16.178	4
2022-02-02	36.500	36.600	36.500	36.500	16.169	3,206
2022-02-01	36.400	36.400	36.400	36.400	16.125	0
2022-01-31	35.880	36.400	35.880	36.400	16.125	2
2022-01-28	35.320	35.320	35.320	35.320	15.647	501
2022-01-27	37.200	37.200	35.500	35.500	15.726	1,213
2022-01-26	36.320	38.200	36.320	37.590	16.652	10,238
2022-01-25	36.320	36.320	36.320	36.320	16.090	30
2022-01-24	35.760	35.760	35.760	35.760	15.842	26,801
2022-01-21	37.760	37.800	37.600	37.600	16.657	23,057
2022-01-20	40.150	40.630	40.150	40.630	17.999	6
2022-01-19	40.400	40.400	39.900	40.400	17.897	3
2022-01-18	39.780	39.780	39.780	39.780	17.623	0
2022-01-17	40.380	40.450	39.780	39.780	17.623	8
2022-01-14	40.070	40.070	39.780	39.780	17.623	3
2022-01-13	40.120	40.340	39.910	40.340	17.871	85,628
2022-01-12	40.600	40.600	40.000	40.080	17.755	14
2022-01-11	40.600	40.600	40.600	40.600	17.986	0
2022-01-10	40.640	40.690	40.560	40.600	17.986	107
2022-01-07	41.700	41.930	40.480	40.640	18.003	228
2022-01-06	42.370	42.370	41.680	41.680	18.464	10
2022-01-05	43.800	43.800	42.760	42.760	18.943	396
2022-01-04	44.550	44.720	43.800	43.800	19.403	312

← NewerPage 20 of 21 · 1,254 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.