Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	49.900	49.900	49.900	49.900	22.188	1
2024-11-14	52.400	52.400	52.400	52.400	23.299	14
2024-11-13	50.700	50.700	49.950	49.950	22.210	32
2024-11-12	50.150	50.150	49.950	49.950	22.210	52
2024-11-11	49.910	50.010	49.910	50.010	22.237	51
2024-11-08	49.610	49.910	49.610	49.910	22.192	10
2024-11-07	48.890	48.890	48.890	48.890	21.739	0
2024-11-06	48.900	48.900	48.890	48.890	21.739	13
2024-11-05	49.200	49.200	48.900	48.900	21.743	25
2024-11-04	49.100	49.200	49.100	49.200	21.877	11
2024-11-01	49.100	49.100	49.100	49.100	21.832	0
2024-10-31	49.100	49.100	49.100	49.100	21.832	1
2024-10-30	49.330	49.330	49.330	49.330	21.934	0
2024-10-29	49.750	49.750	49.330	49.330	21.934	12
2024-10-28	50.000	50.000	49.850	49.850	22.166	5
2024-10-25	48.700	48.700	48.700	48.700	21.654	0
2024-10-24	48.700	48.700	48.700	48.700	21.654	1
2024-10-23	48.700	48.700	48.700	48.700	21.654	0
2024-10-22	48.700	48.700	48.700	48.700	21.654	0
2024-10-21	49.650	49.650	48.700	48.700	21.654	77
2024-10-18	49.500	49.500	49.500	49.500	22.010	0
2024-10-17	52.620	52.620	49.500	49.500	22.010	21
2024-10-16	49.750	49.900	49.600	49.800	22.143	9
2024-10-15	49.350	49.550	49.080	49.080	21.823	505
2024-10-14	49.000	49.000	48.400	48.400	21.521	3
2024-10-11	48.450	49.040	48.450	49.000	21.788	46
2024-10-10	47.600	47.900	47.600	47.900	21.299	56
2024-10-09	47.750	47.750	47.450	47.600	21.165	21
2024-10-08	46.700	46.700	46.500	46.500	20.676	6
2024-10-07	47.700	47.700	47.700	47.700	21.210	50
2024-10-04	47.700	47.700	47.700	47.700	21.210	5
2024-10-03	48.100	48.100	48.100	48.100	21.387	1
2024-10-02	49.050	49.050	49.050	49.050	21.810	1
2024-10-01	48.550	49.050	48.550	49.050	21.810	52
2024-09-30	50.280	50.280	49.200	49.200	21.877	4
2024-09-27	50.200	50.200	49.840	49.840	22.161	13
2024-09-26	51.600	51.600	50.580	50.580	22.490	26
2024-09-25	51.600	51.600	51.600	51.600	22.944	0
2024-09-24	51.600	51.600	51.600	51.600	22.944	0
2024-09-23	51.600	51.600	51.600	51.600	22.944	10
2024-09-20	51.000	51.000	51.000	51.000	22.677	11
2024-09-19	50.400	50.400	50.400	50.400	22.410	0
2024-09-18	50.400	50.400	50.400	50.400	22.410	2
2024-09-17	50.250	50.250	50.250	50.250	22.343	0
2024-09-16	50.250	50.250	50.250	50.250	22.343	0
2024-09-13	50.250	50.250	50.250	50.250	22.343	0
2024-09-12	50.250	50.250	50.250	50.250	22.343	0
2024-09-11	50.250	50.250	50.250	50.250	22.343	0
2024-09-10	49.900	50.300	49.900	50.250	22.343	16
2024-09-09	49.100	49.100	49.100	49.100	21.832	9
2024-09-06	50.500	50.500	50.500	50.500	22.455	0
2024-09-05	50.500	50.500	50.500	50.500	22.455	0
2024-09-04	51.400	51.400	50.500	50.500	22.455	24
2024-09-03	51.600	51.600	51.400	51.400	22.855	3
2024-09-02	52.810	52.810	52.810	52.810	23.482	0
2024-08-30	52.810	52.810	52.810	52.810	23.482	1
2024-08-29	52.700	52.700	52.550	52.550	23.366	20
2024-08-28	51.000	51.800	51.000	51.650	22.966	12
2024-08-27	50.150	50.150	50.150	50.150	22.299	1
2024-08-26	48.900	48.900	48.900	48.900	21.743	4

← NewerPage 9 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.