Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	43.800	43.800	43.600	43.600	20.445	3
2025-08-08	44.600	44.600	43.400	43.400	20.351	9
2025-08-07	48.560	48.560	45.100	45.100	21.148	51
2025-08-06	47.700	47.710	47.220	47.710	22.372	20
2025-08-05	46.640	46.640	46.640	46.640	21.871	0
2025-08-04	46.640	46.640	46.640	46.640	21.871	0
2025-08-01	46.650	46.650	46.640	46.640	21.871	3
2025-07-31	47.040	47.040	47.030	47.030	22.053	14
2025-07-30	48.450	48.450	48.450	48.450	22.719	1
2025-07-29	48.450	48.450	48.450	48.450	22.719	1
2025-07-28	48.200	48.200	47.950	47.950	22.485	31
2025-07-25	48.300	48.300	48.300	48.300	22.649	0
2025-07-24	48.300	48.300	48.300	48.300	22.649	2
2025-07-23	48.650	48.650	48.650	48.650	22.813	2
2025-07-22	48.610	48.610	48.610	48.610	22.794	0
2025-07-21	48.610	48.610	48.610	48.610	22.794	0
2025-07-18	48.610	48.610	48.610	48.610	22.794	0
2025-07-17	48.600	48.610	48.600	48.610	22.794	2
2025-07-16	48.200	48.200	47.650	48.000	22.508	3
2025-07-15	47.750	47.750	47.750	47.750	22.391	8
2025-07-14	47.500	47.500	47.500	47.500	22.274	0
2025-07-11	47.500	47.500	47.500	47.500	22.274	0
2025-07-10	47.500	47.500	47.500	47.500	22.274	0
2025-07-09	47.500	47.500	47.500	47.500	22.274	1
2025-07-08	48.210	48.210	48.210	48.210	22.607	0
2025-07-07	48.210	48.210	48.210	48.210	22.607	0
2025-07-04	48.040	48.210	48.040	48.210	22.607	6
2025-07-03	48.220	48.220	48.220	48.220	22.611	4
2025-07-02	47.800	47.800	47.800	47.800	22.415	0
2025-07-01	47.800	47.800	47.800	47.800	22.415	0
2025-06-30	47.800	47.800	47.800	47.800	22.415	0
2025-06-27	47.800	47.800	47.800	47.800	22.415	0
2025-06-26	47.800	47.800	47.800	47.800	22.415	0
2025-06-25	47.800	47.800	47.800	47.800	22.415	0
2025-06-24	47.800	47.800	47.800	47.800	22.415	0
2025-06-23	47.350	47.800	47.350	47.800	22.415	12
2025-06-20	46.650	46.650	46.650	46.650	21.875	0
2025-06-18	46.650	46.650	46.650	46.650	21.875	0
2025-06-17	46.650	46.650	46.650	46.650	21.875	0
2025-06-16	46.700	46.700	46.650	46.650	21.875	4
2025-06-13	46.300	46.300	46.300	46.300	21.711	1
2025-06-12	46.450	46.450	46.450	46.450	21.781	2
2025-06-11	46.500	46.500	46.500	46.500	21.805	0
2025-06-10	46.500	46.500	46.500	46.500	21.805	10
2025-06-09	46.270	47.000	46.270	46.750	21.922	26
2025-06-06	46.550	46.560	45.950	45.950	21.547	36
2025-06-05	45.420	45.420	45.420	45.420	21.298	0
2025-06-04	45.420	45.420	45.420	45.420	21.298	0
2025-06-03	45.420	45.420	45.420	45.420	21.298	1
2025-06-02	45.100	45.100	45.100	45.100	21.148	0
2025-05-30	45.700	45.700	45.100	45.100	21.148	20
2025-05-29	47.280	47.280	45.640	45.640	21.402	2
2025-05-28	44.490	44.490	44.490	44.490	20.862	0
2025-05-27	44.480	44.490	44.480	44.490	20.862	7
2025-05-26	43.690	43.690	43.690	43.690	20.487	1
2025-05-23	44.680	44.680	44.440	44.440	20.839	13
2025-05-22	47.200	47.200	47.200	47.200	22.133	0
2025-05-21	47.200	47.200	47.200	47.200	22.133	0
2025-05-20	47.200	47.200	47.200	47.200	22.133	2
2025-05-19	46.940	46.940	46.940	46.940	22.011	5

← NewerPage 6 of 21 · 1,252 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.