Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	28.760	28.910	28.150	28.260	14.817	67
2025-10-31	28.640	28.920	28.560	28.860	15.131	65
2025-10-30	29.130	29.130	28.740	28.740	15.068	174
2025-10-29	29.110	29.280	28.890	28.890	15.147	59
2025-10-28	29.930	29.930	29.430	29.610	15.525	92
2025-10-27	30.510	30.720	30.270	30.420	15.949	52
2025-10-24	30.750	30.750	30.630	30.630	16.059	406
2025-10-23	30.400	30.940	30.400	30.940	16.222	415
2025-10-22	29.760	30.750	29.100	30.400	15.939	202
2025-10-21	30.690	30.900	30.540	30.540	16.012	146
2025-10-20	29.780	30.350	29.770	30.350	15.913	263
2025-10-17	31.440	31.440	29.850	30.180	15.823	35,333
2025-10-16	40.620	40.620	31.670	33.210	17.412	12,700
2025-10-15	42.640	43.300	42.410	42.980	22.534	12,290
2025-10-14	42.000	43.320	42.000	42.740	22.409	855
2025-10-13	42.000	42.000	41.650	41.760	21.895	273
2025-10-10	41.040	42.240	41.040	42.200	22.125	1,808
2025-10-09	40.560	40.680	40.560	40.680	21.329	97
2025-10-08	40.880	40.880	40.560	40.560	21.266	26
2025-10-07	40.770	41.120	40.770	40.880	21.433	278
2025-10-06	40.610	42.000	40.610	41.000	21.496	658
2025-10-03	41.890	42.000	41.280	41.440	21.727	425
2025-10-02	41.900	41.900	41.100	41.100	21.549	112
2025-10-01	41.500	42.310	41.400	42.000	22.021	228
2025-09-30	41.000	42.040	40.800	42.040	22.042	7,271
2025-09-29	37.990	41.410	33.760	41.120	21.559	31,002
2025-09-26	44.090	44.110	41.810	42.140	22.094	3,294
2025-09-25	41.680	44.500	41.220	41.800	19.601	10,840
2025-09-24	43.110	43.110	40.810	41.190	19.315	5,085
2025-09-23	41.880	43.000	40.800	43.000	20.164	5,727
2025-09-22	42.420	42.680	41.450	41.880	19.639	8,056
2025-09-19	42.780	42.840	41.890	41.990	19.690	7,131
2025-09-18	41.600	41.600	41.600	41.600	19.507	3
2025-09-17	41.760	41.760	41.760	41.760	19.582	0
2025-09-16	40.720	41.760	40.720	41.760	19.582	5
2025-09-15	40.480	40.480	39.520	39.520	18.532	15
2025-09-12	40.920	40.920	40.920	40.920	19.188	0
2025-09-11	40.920	40.920	40.920	40.920	19.188	1
2025-09-10	41.390	41.390	41.280	41.280	19.357	3
2025-09-09	41.800	41.800	41.800	41.800	19.601	3
2025-09-08	42.160	42.160	42.160	42.160	19.770	0
2025-09-05	42.160	42.160	42.160	42.160	19.770	0
2025-09-04	42.160	42.160	42.160	42.160	19.770	0
2025-09-03	42.160	42.160	42.160	42.160	19.770	0
2025-09-02	42.280	42.280	42.060	42.160	19.770	3
2025-09-01	42.200	42.200	42.200	42.200	19.789	0
2025-08-29	42.200	42.200	42.200	42.200	19.789	1
2025-08-28	42.550	42.550	42.550	42.550	19.953	0
2025-08-27	41.390	42.550	41.390	42.550	19.953	5
2025-08-26	42.400	42.400	42.240	42.240	19.807	3
2025-08-25	42.400	42.400	42.400	42.400	19.882	1
2025-08-22	42.480	42.600	42.480	42.600	19.976	3
2025-08-21	42.160	42.160	42.160	42.160	19.770	1
2025-08-20	42.160	42.240	42.160	42.240	19.807	2
2025-08-19	42.600	42.600	42.360	42.360	19.864	11
2025-08-18	42.790	42.790	42.120	42.200	19.789	75
2025-08-15	41.920	42.360	41.920	42.360	19.864	3
2025-08-14	42.230	42.850	42.230	42.320	19.845	46
2025-08-13	41.160	41.160	41.160	41.160	19.301	1
2025-08-12	44.040	44.040	41.490	41.600	19.507	23

← NewerPage 5 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.