Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	40.880	41.000	40.880	41.000	18.230	3
2024-05-29	40.120	40.120	40.120	40.120	17.839	1
2024-05-28	41.560	41.560	41.480	41.560	18.479	32
2024-05-27	42.040	42.040	42.040	42.040	18.693	0
2024-05-24	42.040	42.040	42.040	42.040	18.693	10
2024-05-23	41.910	41.910	41.510	41.510	18.457	17
2024-05-22	42.960	43.120	42.360	42.360	18.835	38
2024-05-21	42.320	42.800	42.320	42.800	19.031	139
2024-05-20	42.750	42.750	42.600	42.680	18.977	7
2024-05-17	42.840	42.840	42.840	42.840	19.049	32
2024-05-16	42.360	42.560	42.360	42.560	18.924	492
2024-05-15	42.400	42.560	42.400	42.560	18.924	4
2024-05-14	42.080	42.080	41.760	41.760	18.568	8
2024-05-13	41.790	41.840	41.760	41.760	18.568	99
2024-05-10	41.960	41.960	41.480	41.480	18.444	12
2024-05-09	42.120	42.120	42.120	42.120	18.728	10
2024-05-08	41.720	41.720	41.720	41.720	18.551	115
2024-05-07	41.400	42.220	41.400	41.990	18.671	143
2024-05-06	41.400	41.400	41.400	41.400	18.408	0
2024-05-03	41.360	41.960	41.320	41.400	18.408	2,197
2024-05-02	41.160	41.640	41.160	41.640	18.515	11
2024-04-30	41.200	41.280	41.200	41.240	18.337	14
2024-04-29	41.200	41.560	40.880	41.200	18.319	663
2024-04-26	41.480	41.480	41.200	41.200	18.319	2
2024-04-25	41.480	41.480	41.480	41.480	18.444	0
2024-04-24	41.480	41.480	41.480	41.480	18.444	10
2024-04-23	41.880	41.880	41.590	41.590	18.493	11
2024-04-22	40.840	40.840	40.840	40.840	18.159	0
2024-04-19	40.840	40.840	40.840	40.840	18.159	1
2024-04-18	41.120	41.120	41.120	41.120	18.284	0
2024-04-17	40.960	41.280	40.960	41.120	18.284	12
2024-04-16	41.160	41.700	41.160	41.200	18.319	195
2024-04-15	41.600	41.600	41.600	41.600	18.497	2
2024-04-12	41.500	41.600	41.500	41.600	18.497	20
2024-04-11	41.960	41.960	41.960	41.960	18.657	10
2024-04-10	39.600	43.110	39.600	43.110	19.169	559
2024-04-09	42.000	42.080	42.000	42.080	18.711	13
2024-04-08	39.070	42.000	39.070	42.000	18.675	14
2024-04-05	39.480	39.480	39.480	39.480	17.555	0
2024-04-04	40.230	40.230	39.480	39.480	17.555	5
2024-04-03	40.080	40.230	40.080	40.230	17.888	25
2024-04-02	39.990	39.990	39.990	39.990	17.781	1
2024-04-01	41.000	41.000	40.510	40.760	18.124	41
2024-03-28	40.240	41.000	40.240	41.000	18.230	146
2024-03-27	39.990	40.240	39.840	40.240	17.893	59
2024-03-26	39.990	39.990	39.990	39.990	17.781	1
2024-03-25	39.480	40.040	39.480	40.040	17.804	35
2024-03-22	38.360	40.680	38.360	40.240	17.893	1,036
2024-03-21	38.360	38.360	38.360	38.360	17.057	100
2024-03-20	37.160	38.550	35.780	38.550	17.141	18
2024-03-19	37.160	37.160	37.160	37.160	16.523	2
2024-03-18	36.920	37.560	36.920	37.110	16.501	23
2024-03-15	37.000	37.230	37.000	37.230	16.554	8
2024-03-14	37.140	37.140	36.720	36.720	16.327	32
2024-03-13	37.840	38.000	37.800	38.000	16.897	126
2024-03-12	38.000	38.320	37.440	37.480	16.665	19
2024-03-11	38.320	38.320	38.320	38.320	17.039	1
2024-03-08	38.120	38.600	38.120	38.600	17.163	33
2024-03-07	37.000	38.120	37.000	38.120	16.950	25
2024-03-06	37.960	39.990	37.960	39.990	17.781	34

← NewerPage 11 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.