Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	31.260	31.260	30.480	30.720	16.107	38
2026-01-30	30.950	30.950	30.440	30.950	16.227	148
2026-01-29	30.120	30.540	30.120	30.340	15.907	69
2026-01-28	30.000	30.680	30.000	30.680	16.086	41
2026-01-27	30.900	30.900	30.420	30.420	15.949	638
2026-01-26	30.930	30.930	30.900	30.900	16.201	765
2026-01-23	30.930	30.930	30.930	30.930	16.217	48
2026-01-22	31.820	31.820	31.220	31.330	16.426	1,027
2026-01-21	31.680	31.830	31.480	31.500	16.515	208
2026-01-20	31.390	32.270	31.390	31.440	16.484	132
2026-01-19	31.780	32.090	31.780	32.090	16.825	2
2026-01-16	32.160	32.160	31.410	31.780	16.662	97
2026-01-15	32.130	32.130	31.920	31.960	16.757	142
2026-01-14	31.600	32.000	31.600	32.000	16.778	44
2026-01-13	31.380	31.500	31.380	31.500	16.515	35
2026-01-12	32.210	32.220	31.380	31.560	16.547	109
2026-01-09	30.760	32.250	30.760	31.380	16.453	28
2026-01-08	31.850	31.850	31.290	31.320	16.421	152
2026-01-07	31.540	31.870	31.440	31.440	16.484	176
2026-01-06	32.780	32.780	31.740	31.890	16.720	489
2026-01-05	33.000	33.000	31.710	32.370	16.972	148
2026-01-02	33.000	33.000	32.240	32.280	16.924	65
2025-12-30	33.740	33.740	32.910	33.000	17.302	26
2025-12-29	32.780	33.740	32.780	33.690	17.664	258
2025-12-26	33.000	33.750	32.910	33.450	17.538	184
2025-12-23	31.210	31.210	30.780	31.000	16.253	384
2025-12-22	31.800	31.800	31.000	31.350	16.437	438
2025-12-19	31.860	31.860	31.290	31.290	16.405	152
2025-12-18	32.000	32.130	31.590	31.590	16.563	232
2025-12-17	32.280	32.280	31.740	31.740	16.641	2
2025-12-16	31.440	31.440	31.440	31.440	16.484	2
2025-12-15	32.550	32.550	30.550	30.960	16.232	421
2025-12-12	31.560	31.560	31.080	31.080	16.295	83
2025-12-11	31.200	31.320	30.750	30.870	16.185	100
2025-12-10	31.380	31.380	30.620	30.750	16.122	151
2025-12-09	31.080	31.080	30.210	30.210	15.839	32
2025-12-08	30.210	30.510	30.000	30.150	15.808	74
2025-12-05	30.390	30.560	30.030	30.200	15.834	190
2025-12-04	29.970	29.970	29.600	29.730	15.587	14
2025-12-03	31.120	31.120	29.560	29.730	15.587	233
2025-12-02	30.240	30.240	29.840	30.030	15.745	216
2025-12-01	30.240	30.440	30.210	30.210	15.839	42
2025-11-28	31.590	31.590	30.090	30.800	16.148	53
2025-11-27	30.910	30.910	30.790	30.850	16.175	99
2025-11-26	30.120	30.860	30.120	30.860	16.180	135
2025-11-25	30.720	30.840	30.570	30.570	16.028	45
2025-11-24	30.780	30.780	30.210	30.210	15.839	68
2025-11-21	30.000	30.660	30.000	30.660	16.075	71
2025-11-19	30.710	30.710	30.300	30.300	15.886	14
2025-11-18	30.090	30.180	30.060	30.060	15.760	132
2025-11-17	29.940	30.080	29.730	30.080	15.771	68
2025-11-14	29.640	29.940	29.640	29.940	15.698	7
2025-11-13	30.330	30.360	29.750	29.750	15.598	1,100
2025-11-12	30.610	30.650	30.150	30.150	15.808	11
2025-11-11	29.130	31.420	29.130	30.060	15.760	48
2025-11-10	29.130	29.130	28.410	28.410	14.895	11
2025-11-07	28.830	29.130	28.250	28.830	15.116	23
2025-11-06	28.250	29.180	28.250	28.250	14.812	68
2025-11-05	28.620	29.070	28.590	28.590	14.990	43
2025-11-04	28.140	28.700	28.140	28.620	15.006	140

← NewerPage 4 of 5 · 250 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.