Apartment Investment and Management Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	8.500	8.500	8.200	8.200	8.200	410
2026-10-20	8.380	8.800	8.230	8.510	8.510	542
2026-10-19	8.730	8.730	8.240	8.290	8.290	1,742
2026-10-16	8.500	8.800	8.330	8.730	8.730	8,570
2026-10-15	8.690	8.710	8.500	8.540	8.540	1,981
2026-10-14	8.710	8.850	8.300	8.670	8.670	1,207
2026-10-13	8.850	8.850	8.610	8.620	8.620	14,179
2026-10-09	9.300	9.300	8.600	8.850	8.850	2,993
2026-10-08	8.840	9.050	8.810	8.810	8.810	3,831
2026-10-07	9.860	9.860	8.740	9.030	9.030	591
2026-10-06	9.570	9.570	9.370	9.530	9.530	2,311
2026-10-05	10.000	10.000	9.450	9.470	9.470	2,216
2026-10-02	10.690	10.690	10.130	10.130	10.130	308
2026-10-01	10.210	10.680	10.210	10.620	10.620	859
2026-09-30	10.890	10.890	10.100	10.100	10.100	679
2026-09-29	10.860	11.170	10.650	10.890	10.890	113
2026-09-28	11.120	11.340	11.120	11.230	11.230	147
2026-09-25	11.340	11.370	11.220	11.350	11.350	63
2026-09-24	11.180	11.400	11.070	11.210	11.210	239
2026-09-23	11.410	11.410	10.900	11.200	11.200	1,249
2026-09-22	10.900	11.290	10.900	11.290	11.290	410
2026-09-21	11.250	11.280	10.950	11.000	11.000	992
2026-09-18	11.500	11.500	11.250	11.350	11.350	1,085
2026-09-17	11.700	11.840	11.500	11.600	11.600	614
2026-09-16	12.060	12.730	11.700	11.700	11.700	1,286
2026-09-15	12.220	12.230	11.780	11.940	11.940	572
2026-09-14	12.440	13.000	12.010	12.120	12.120	1,037
2026-09-11	12.530	12.550	12.310	12.310	12.310	568
2026-09-10	12.500	12.710	12.400	12.400	12.400	335
2026-09-09	12.690	12.820	12.540	12.560	12.560	828
2026-09-08	13.330	13.330	12.700	12.700	12.700	622
2026-09-07	13.240	13.240	13.240	13.240	13.240	0
2026-09-04	13.310	13.310	13.070	13.240	13.240	806
2026-09-03	13.120	13.170	12.920	13.170	13.170	170
2026-09-02	13.070	13.070	12.920	13.070	13.070	118
2026-09-01	13.190	13.190	12.990	12.990	12.990	446
2026-08-31	13.380	13.380	12.940	13.100	13.100	287
2026-08-28	13.180	13.500	13.120	13.240	13.240	404
2026-08-27	13.130	13.130	12.940	13.070	13.070	182
2026-08-26	13.340	13.380	13.050	13.150	13.150	483
2026-08-25	13.600	13.600	12.950	13.340	13.340	376
2026-08-24	13.640	13.640	13.440	13.460	13.460	259
2026-08-21	13.670	13.670	13.420	13.420	13.420	266
2026-08-20	13.640	13.750	13.440	13.560	13.560	425
2026-08-19	13.690	13.710	13.500	13.500	13.500	74
2026-08-18	13.580	13.730	13.580	13.690	13.690	192
2026-08-17	14.000	14.110	13.430	13.560	13.560	576
2026-08-14	14.000	14.000	13.610	13.810	13.810	609
2026-08-13	13.430	13.650	13.430	13.650	13.650	266
2026-08-12	13.710	13.710	13.440	13.520	13.520	36
2026-08-11	14.490	14.490	13.570	13.570	13.570	79
2026-08-10	13.550	13.660	13.290	13.520	13.520	92
2026-08-07	13.800	13.990	13.500	13.550	13.550	264
2026-08-06	13.670	13.800	13.450	13.620	13.620	1,062
2026-08-05	13.700	13.750	13.510	13.670	13.670	1,205
2026-08-04	13.750	13.830	13.580	13.730	13.730	555
2026-08-03	13.620	13.890	13.610	13.750	13.750	391
2026-07-31	13.640	13.840	13.640	13.840	13.840	43
2026-07-30	13.220	13.560	13.120	13.500	13.500	423
2026-07-29	13.560	13.560	13.400	13.400	13.400	10

Page 1 of 5 · 250 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.