Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	46.850	46.850	46.850	46.850	21.969	2
2025-05-15	46.080	46.200	45.800	46.200	21.664	16
2025-05-14	44.850	44.850	44.850	44.850	21.031	0
2025-05-13	45.150	45.150	44.850	44.850	21.031	14
2025-05-12	45.850	45.850	45.850	45.850	21.500	0
2025-05-09	45.850	45.850	45.850	45.850	21.500	0
2025-05-08	45.850	45.850	45.850	45.850	21.500	10
2025-05-07	46.600	46.600	45.800	45.800	21.477	11
2025-05-06	46.000	46.000	45.800	45.800	21.477	12
2025-05-05	47.530	47.530	47.530	47.530	22.288	1
2025-05-02	46.100	47.050	46.100	47.050	22.063	27
2025-04-30	44.080	44.080	44.080	44.080	20.670	0
2025-04-29	44.080	44.080	44.080	44.080	20.670	0
2025-04-28	44.080	44.080	44.080	44.080	20.670	3
2025-04-25	43.550	43.550	43.550	43.550	20.422	10
2025-04-24	44.240	44.240	44.240	44.240	20.745	2
2025-04-23	44.310	44.880	44.250	44.280	20.764	5
2025-04-22	44.840	44.840	44.200	44.320	20.783	6
2025-04-17	45.000	45.000	45.000	45.000	21.102	0
2025-04-16	45.350	45.350	45.000	45.000	21.102	3
2025-04-15	45.250	45.900	45.250	45.350	21.266	8
2025-04-14	43.990	43.990	43.990	43.990	20.628	0
2025-04-11	43.990	43.990	43.990	43.990	20.628	0
2025-04-10	44.000	44.000	43.990	43.990	20.628	30
2025-04-09	44.920	44.920	44.920	44.920	21.064	2
2025-04-08	45.450	45.450	44.720	44.720	20.970	12
2025-04-07	50.350	50.350	44.970	45.140	21.167	33
2025-04-04	50.350	50.350	50.350	50.350	23.610	0
2025-04-03	50.350	50.350	50.350	50.350	23.610	0
2025-04-02	50.500	50.500	50.350	50.350	23.610	19
2025-04-01	50.850	50.850	50.850	50.850	23.845	0
2025-03-31	50.850	50.850	50.850	50.850	23.845	3
2025-03-28	49.900	49.900	49.900	49.900	23.399	30
2025-03-27	49.800	49.800	49.570	49.570	23.245	3
2025-03-26	50.010	50.010	50.010	50.010	23.451	0
2025-03-25	50.010	50.010	50.010	50.010	23.451	0
2025-03-24	50.000	50.010	50.000	50.010	23.451	2
2025-03-21	50.000	50.000	50.000	50.000	23.446	0
2025-03-20	50.000	50.000	50.000	50.000	23.446	0
2025-03-19	50.000	50.000	50.000	50.000	23.446	0
2025-03-18	50.000	50.000	50.000	50.000	23.446	0
2025-03-17	50.250	50.250	49.800	50.000	23.446	15
2025-03-14	50.350	50.350	50.100	50.250	23.563	14
2025-03-13	51.250	51.250	50.700	50.700	23.774	5
2025-03-12	50.790	50.790	50.790	50.790	23.817	0
2025-03-11	51.800	51.800	50.790	50.790	23.817	31
2025-03-10	51.400	51.400	51.400	51.400	24.103	0
2025-03-07	51.400	51.400	51.400	51.400	24.103	0
2025-03-06	51.780	51.780	51.050	51.400	24.103	4
2025-03-05	51.790	51.790	51.790	51.790	24.286	3
2025-02-28	51.570	51.570	51.570	51.570	24.182	0
2025-02-27	51.570	51.570	51.570	51.570	24.182	0
2025-02-26	51.570	51.570	51.570	51.570	24.182	0
2025-02-25	54.930	54.930	51.100	51.570	24.182	27
2025-02-24	52.050	52.050	52.050	52.050	24.407	2
2025-02-21	54.150	54.150	54.150	54.150	25.392	1
2025-02-20	50.000	50.000	50.000	50.000	23.446	8
2025-02-19	50.250	50.250	50.250	50.250	23.563	1
2025-02-18	50.650	50.650	50.250	50.250	23.563	4
2025-02-17	51.000	51.090	50.330	51.090	23.957	7

← NewerPage 7 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.