Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	21.010	21.260	21.010	21.220	14.974	52
2026-04-30	21.000	21.160	20.880	20.950	14.783	108
2026-04-29	21.250	21.250	21.040	21.040	14.847	7
2026-04-28	21.370	21.420	21.060	21.240	14.988	29
2026-04-27	21.250	21.250	20.940	21.150	14.925	8,275
2026-04-24	21.200	21.400	21.140	21.200	14.960	131
2026-04-23	21.020	21.200	20.960	21.200	14.960	78
2026-04-22	21.580	21.580	20.680	21.020	14.833	946
2026-04-20	21.440	21.440	21.140	21.360	15.073	118
2026-04-17	20.920	21.260	20.920	21.220	14.974	235
2026-04-16	20.600	22.380	19.660	20.740	14.635	703
2026-04-15	20.360	20.600	20.360	20.600	14.536	549
2026-04-14	20.650	20.700	20.360	20.360	14.367	2,602
2026-04-13	19.900	20.840	19.730	20.380	14.381	1,211
2026-04-10	20.660	20.930	19.880	20.420	14.409	1,171
2026-04-09	21.000	21.100	20.090	20.660	14.579	2,143
2026-04-08	22.430	22.430	20.680	20.820	14.692	709
2026-04-07	20.990	21.150	20.780	20.810	14.685	319
2026-04-06	21.000	22.050	20.620	20.780	14.663	815
2026-04-02	20.500	22.430	20.270	20.800	14.678	6,117
2026-04-01	21.000	21.040	20.650	20.780	14.663	1,204
2026-03-31	21.200	21.200	20.600	21.080	14.875	1,791
2026-03-30	20.770	21.140	20.770	21.000	14.819	1,485
2026-03-27	21.400	21.400	20.220	20.770	14.656	1,697
2026-03-26	21.420	21.420	21.090	21.090	14.882	1,454
2026-03-25	21.490	21.490	21.000	21.320	15.044	666
2026-03-24	21.540	21.540	21.160	21.270	15.009	2,604
2026-03-23	21.560	21.600	21.420	21.600	15.242	1,911
2026-03-20	22.430	22.430	21.590	22.000	15.524	1,362
2026-03-19	21.980	22.430	21.750	21.900	15.454	2,427
2026-03-18	22.380	22.380	21.760	21.780	15.369	6,694
2026-03-17	21.940	22.140	21.690	22.140	15.623	353
2026-03-16	22.460	22.460	21.890	21.890	15.447	163
2026-03-13	23.280	23.280	21.940	22.460	15.849	235
2026-03-12	22.150	22.200	21.880	22.080	15.581	657
2026-03-11	21.920	21.980	21.800	21.950	15.489	84
2026-03-10	22.060	22.160	21.660	21.660	15.284	310
2026-03-09	22.120	22.340	21.680	21.680	15.299	730
2026-03-06	22.500	22.820	22.110	22.110	15.602	1,899
2026-03-05	22.700	22.900	22.350	22.450	15.842	1,738
2026-03-04	22.560	22.670	22.400	22.670	15.997	1,147
2026-03-03	22.990	23.640	22.560	22.560	15.920	353
2026-03-02	22.960	23.000	22.410	22.760	16.061	1,061
2026-02-27	25.110	25.110	22.010	22.600	15.948	8,632
2026-02-26	26.280	26.280	25.000	25.090	17.705	2,364
2026-02-25	29.000	32.000	28.700	31.390	22.150	15,755
2026-02-24	30.680	31.690	28.400	28.700	15.047	19,701
2026-02-23	30.190	30.870	29.370	29.470	15.451	17,758
2026-02-20	30.930	31.320	30.000	30.180	15.823	6,625
2026-02-19	30.020	30.780	30.020	30.620	16.054	8,345
2026-02-18	30.630	30.720	30.270	30.520	16.002	13,541
2026-02-13	30.380	31.380	30.380	30.600	16.044	2,656
2026-02-12	30.900	31.290	30.040	30.360	15.918	6,506
2026-02-11	31.140	31.140	30.700	30.840	16.169	3,932
2026-02-10	30.960	30.960	30.960	30.960	16.232	250
2026-02-09	30.810	30.860	30.640	30.640	16.065	27
2026-02-06	31.080	31.080	30.780	30.810	16.154	16
2026-02-05	30.990	31.160	30.990	31.160	16.337	90
2026-02-04	30.120	30.120	30.120	30.120	15.792	1
2026-02-03	31.770	31.770	30.330	30.330	15.902	67

← NewerPage 3 of 21 · 1,247 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.