Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	52.060	52.060	50.500	51.250	24.032	6
2025-02-13	51.200	51.200	51.200	51.200	24.009	1
2025-02-12	51.200	51.200	51.200	51.200	24.009	7
2025-02-11	51.390	51.390	51.390	51.390	24.098	1
2025-02-10	51.100	51.390	51.100	51.390	24.098	3
2025-02-07	51.400	51.400	51.390	51.390	24.098	5
2025-02-06	51.690	51.750	51.690	51.750	24.267	76
2025-02-05	52.450	52.600	52.450	52.600	24.665	6
2025-02-04	52.450	52.450	52.450	52.450	24.595	0
2025-02-03	52.450	52.450	52.450	52.450	24.595	1
2025-01-31	52.870	52.870	52.860	52.860	24.787	3
2025-01-30	52.480	52.480	52.480	52.480	24.609	0
2025-01-29	52.480	52.480	52.480	52.480	24.609	0
2025-01-28	52.480	52.480	52.480	52.480	24.609	0
2025-01-27	52.940	52.940	52.480	52.480	24.609	21
2025-01-24	52.850	52.850	52.850	52.850	24.783	9
2025-01-23	54.000	54.000	53.000	53.000	24.853	14
2025-01-22	55.300	55.300	55.300	55.300	25.931	0
2025-01-21	44.990	55.300	44.990	55.300	25.931	10
2025-01-20	53.800	53.800	53.800	53.800	25.228	1
2025-01-17	54.940	54.940	54.940	54.940	25.763	18
2025-01-16	51.500	51.500	51.500	51.500	24.150	1
2025-01-15	53.720	54.100	53.720	54.100	25.369	69
2025-01-14	52.910	54.100	52.640	53.720	25.191	344
2025-01-13	54.000	54.380	50.000	54.000	25.322	179
2025-01-10	53.050	53.050	53.050	53.050	24.876	4
2025-01-09	53.100	53.100	46.000	46.000	20.454	2
2025-01-08	53.100	56.300	51.200	52.500	23.344	196
2025-01-07	53.800	53.800	52.420	53.100	23.611	109
2025-01-06	55.860	55.860	53.760	53.760	23.904	336
2025-01-03	55.580	55.860	55.580	55.860	24.838	201
2025-01-02	46.030	55.860	46.030	55.620	24.731	47
2024-12-30	51.600	51.600	51.600	51.600	22.944	1
2024-12-27	51.150	51.850	51.150	51.850	23.055	3
2024-12-26	50.450	50.450	50.450	50.450	22.432	0
2024-12-23	50.450	50.450	50.450	50.450	22.432	0
2024-12-20	50.450	50.450	50.450	50.450	22.432	0
2024-12-19	45.990	51.000	45.990	50.450	22.432	43
2024-12-18	52.900	52.900	52.900	52.900	23.522	0
2024-12-17	52.900	52.900	52.900	52.900	23.522	40
2024-12-16	52.900	52.900	52.900	52.900	23.522	1
2024-12-13	52.900	52.900	52.900	52.900	23.522	0
2024-12-12	52.900	52.900	52.900	52.900	23.522	13
2024-12-11	52.950	52.950	52.950	52.950	23.544	20
2024-12-10	52.550	52.950	52.550	52.950	23.544	20
2024-12-09	52.250	52.250	52.250	52.250	23.233	0
2024-12-06	52.350	52.350	52.250	52.250	23.233	12
2024-12-05	51.720	51.720	51.120	51.120	22.730	3
2024-12-04	53.300	53.300	53.300	53.300	23.700	0
2024-12-03	52.920	53.300	52.920	53.300	23.700	2
2024-12-02	53.050	53.050	53.050	53.050	23.588	2
2024-11-29	54.850	54.850	54.850	54.850	24.389	3
2024-11-28	53.650	53.650	52.730	52.730	23.446	22
2024-11-27	45.060	53.000	45.060	52.850	23.500	25
2024-11-26	50.000	50.000	50.000	50.000	22.232	0
2024-11-25	50.000	50.000	50.000	50.000	22.232	0
2024-11-22	50.000	50.000	50.000	50.000	22.232	2
2024-11-21	51.000	51.000	51.000	51.000	22.677	0
2024-11-19	50.450	51.000	50.450	51.000	22.677	60
2024-11-18	49.900	49.900	49.900	49.900	22.188	1

← NewerPage 8 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.