Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	43.810	43.960	43.600	43.600	19.315	31
2021-12-30	44.370	44.520	42.720	42.760	18.943	32,750
2021-12-29	43.560	44.370	43.360	44.370	19.656	1,216
2021-12-28	43.680	43.680	43.560	43.560	19.297	20
2021-12-27	43.950	43.950	43.240	43.340	19.200	83
2021-12-23	43.680	43.680	43.100	43.200	19.138	33,108
2021-12-22	44.000	44.000	43.500	43.500	19.270	14,166
2021-12-21	42.690	43.920	42.690	43.920	19.457	1,475
2021-12-20	42.490	42.490	41.900	41.900	18.562	82
2021-12-17	42.880	42.880	42.880	42.880	18.996	10
2021-12-16	44.610	44.610	42.730	42.730	18.929	16,831
2021-12-15	42.880	43.710	42.880	43.710	19.363	6,889
2021-12-14	43.040	43.040	42.850	42.850	18.983	9,220
2021-12-13	44.960	44.960	43.680	44.280	19.616	4,606
2021-12-10	44.480	44.480	43.860	43.860	19.430	10,343
2021-12-09	44.400	44.400	44.160	44.160	19.563	40,453
2021-12-08	44.240	44.450	44.240	44.440	19.687	12
2021-12-07	43.820	44.240	43.820	44.240	19.598	3
2021-12-06	43.760	44.400	43.760	44.400	19.669	112
2021-12-03	42.510	42.700	42.000	42.700	18.916	55
2021-12-02	40.420	43.160	39.720	43.160	19.120	199
2021-12-01	42.510	42.510	42.500	42.500	18.827	11
2021-11-30	42.290	42.640	41.910	41.910	18.566	6
2021-11-29	43.070	43.610	42.360	42.820	18.969	1,213
2021-11-26	42.750	42.750	41.790	41.790	18.513	9
2021-11-25	45.400	45.400	45.130	45.340	20.086	20
2021-11-24	44.210	44.880	44.210	44.880	19.882	29
2021-11-23	44.880	44.880	44.440	44.640	19.775	9
2021-11-22	44.250	44.400	44.250	44.320	19.634	126
2021-11-19	44.050	44.400	44.050	44.400	19.669	32
2021-11-18	44.480	44.480	44.120	44.120	19.545	12
2021-11-17	44.390	44.560	44.390	44.560	19.740	6
2021-11-16	44.440	44.440	44.440	44.440	19.687	2
2021-11-12	44.040	44.040	43.530	43.530	19.284	229
2021-11-11	42.730	42.730	42.730	42.730	18.929	6
2021-11-10	43.870	43.870	43.070	43.760	19.386	70
2021-11-09	44.000	44.000	43.520	43.870	19.434	263
2021-11-08	44.000	45.480	43.920	44.000	19.492	157
2021-11-05	44.150	44.600	43.330	43.400	19.226	110
2021-11-04	44.920	44.920	43.670	43.670	19.346	162
2021-11-03	43.170	45.030	43.170	44.500	19.713	132
2021-11-01	42.840	43.170	41.920	43.170	19.124	233
2021-10-29	44.480	44.480	42.840	42.840	18.978	68
2021-10-28	42.320	42.600	42.320	42.600	18.872	60
2021-10-27	41.860	42.360	41.860	42.320	18.748	28
2021-10-26	41.480	42.120	41.090	42.120	18.659	1,256
2021-10-25	40.060	41.720	40.060	41.480	18.376	69
2021-10-22	42.720	43.320	42.190	42.190	18.690	129
2021-10-21	41.970	42.720	41.970	42.720	18.925	2
2021-10-20	40.960	40.960	40.960	40.960	18.145	1
2021-10-19	41.000	41.070	40.960	40.960	18.145	41
2021-10-18	41.200	41.560	41.000	41.000	18.163	2,510
2021-10-15	41.960	41.960	40.620	40.620	17.995	2,560
2021-10-14	40.840	41.440	40.840	41.440	18.358	163

← NewerPage 21 of 21 · 1,254 trading days

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.