Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	13.540	13.540	13.400	13.400	13.400	83
2026-07-27	13.500	14.180	13.380	13.540	13.540	334
2026-07-24	13.420	13.580	13.380	13.510	13.510	320
2026-07-23	13.450	13.450	13.230	13.280	13.280	778
2026-07-22	13.790	13.790	13.400	13.450	13.450	1,311
2026-07-21	13.550	13.730	13.350	13.730	13.730	1,586
2026-07-20	14.120	14.120	13.700	13.700	13.700	392
2026-07-17	14.200	14.380	13.950	13.980	13.980	961
2026-07-16	13.930	14.220	13.930	14.060	14.060	391
2026-07-15	14.230	14.330	13.930	13.930	13.930	625
2026-07-14	15.890	15.890	14.160	14.340	14.340	1,164
2026-07-13	14.790	14.810	14.350	14.520	14.520	631
2026-07-10	14.330	14.800	14.320	14.490	14.490	202
2026-07-09	14.680	14.680	14.360	14.400	14.400	223
2026-07-08	15.160	15.160	14.580	14.580	14.580	110
2026-07-07	15.300	15.380	15.240	15.240	15.240	541
2026-07-06	15.340	15.490	15.020	15.140	15.140	305
2026-07-03	15.990	15.990	15.340	15.340	15.340	32
2026-07-02	15.540	15.540	15.340	15.340	15.340	273
2026-07-01	15.340	15.560	15.340	15.560	15.560	181
2026-06-30	15.030	15.660	15.030	15.340	15.340	2,225
2026-06-29	15.320	15.400	15.300	15.340	15.340	1,410
2026-06-26	15.110	15.360	14.970	15.320	15.320	237
2026-06-25	14.810	15.200	14.800	14.880	14.880	152
2026-06-24	14.760	15.990	14.760	15.140	15.140	2,836
2026-06-23	15.250	15.270	15.030	15.070	15.070	588
2026-06-22	14.700	15.260	14.700	14.910	14.910	652
2026-06-19	14.850	15.990	14.850	15.010	15.010	206
2026-06-18	15.510	15.890	14.990	15.160	15.160	681
2026-06-17	15.090	15.610	14.600	14.830	14.830	549
2026-06-16	15.090	15.090	14.690	14.850	14.850	124
2026-06-15	14.660	14.660	14.440	14.560	14.560	649
2026-06-12	15.080	15.080	14.620	14.620	14.620	577
2026-06-11	15.040	15.040	14.700	14.700	14.700	1,430
2026-06-10	15.890	15.890	15.000	15.180	15.180	696
2026-06-09	15.710	16.180	15.120	15.140	15.140	1,610
2026-06-08	15.700	15.920	15.370	15.380	15.380	1,196
2026-06-05	16.470	16.470	15.600	15.600	15.600	19,009
2026-06-03	20.960	21.260	18.600	20.130	20.130	8,016
2026-06-02	20.170	21.270	19.750	19.750	19.750	11,548
2026-06-01	18.850	19.000	18.400	18.400	18.400	433
2026-05-29	20.170	20.170	18.180	19.240	19.240	6,396
2026-05-28	18.500	20.200	18.480	19.300	19.300	3,978
2026-05-27	19.340	19.340	18.090	18.090	18.090	1,298
2026-05-26	19.390	19.400	18.790	19.090	19.090	353
2026-05-25	18.170	19.600	18.170	18.720	18.720	122
2026-05-22	18.620	19.100	18.490	18.550	18.550	352
2026-05-21	19.750	19.750	18.000	19.000	19.000	6,861
2026-05-20	19.800	19.800	18.000	18.550	18.550	365
2026-05-19	19.010	20.880	18.050	18.470	18.470	5,437
2026-05-18	15.220	20.890	14.850	16.700	16.700	5,980
2026-05-15	15.060	15.500	14.690	15.240	15.240	7,696
2026-05-14	21.000	21.000	13.880	14.480	14.480	10,102
2026-05-13	21.290	22.500	20.760	21.350	21.350	10,769
2026-05-12	21.310	22.000	21.010	21.290	15.023	7,425
2026-05-11	21.500	21.700	20.790	21.090	14.882	13,572
2026-05-08	21.490	21.900	20.850	20.850	14.713	10,455
2026-05-07	21.180	21.180	20.870	21.070	14.868	3,379
2026-05-06	21.500	21.500	20.900	21.000	14.819	11,339
2026-05-05	20.810	21.500	20.810	21.500	15.172	4,609

← NewerPage 2 of 3 · 128 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.