Skip to main content

Apartment Income REIT Corp (NY: AIRC )

32.44 +0.51 (+1.60%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 34.59 34.86 34.07 34.57 1,378,323 +0.28(+0.81%)
Jun 29, 2023 33.50 34.39 33.29 34.29 1,001,833 +0.68(+2.02%)
Jun 28, 2023 33.59 33.94 33.29 33.61 1,029,694 +0.04(+0.11%)
Jun 27, 2023 32.96 33.72 32.77 33.58 939,537 +0.61(+1.86%)
Jun 26, 2023 32.09 32.98 32.01 32.96 880,745 +0.74(+2.29%)
Jun 23, 2023 32.94 33.10 32.14 32.23 1,935,741 -0.93(-2.80%)
Jun 22, 2023 34.31 34.36 33.07 33.15 983,751 -1.09(-3.19%)
Jun 21, 2023 34.68 34.76 34.21 34.25 1,225,619 -0.60(-1.73%)
Jun 20, 2023 35.53 35.53 34.80 34.85 868,436 -0.77(-2.15%)
Jun 16, 2023 35.35 35.64 35.32 35.62 2,177,006 +0.33(+0.92%)
Jun 15, 2023 35.35 35.42 34.97 35.29 1,179,848 -0.06(-0.16%)
Jun 14, 2023 35.32 35.58 35.16 35.35 1,252,360 +0.11(+0.33%)
Jun 13, 2023 34.79 35.26 34.53 35.23 795,042 +0.32(+0.91%)
Jun 12, 2023 35.17 35.30 34.75 34.92 759,757 -0.29(-0.82%)
Jun 09, 2023 34.96 35.29 34.80 35.20 941,028 +0.33(+0.93%)
Jun 08, 2023 35.03 35.09 34.50 34.88 952,919 -0.18(-0.52%)
Jun 07, 2023 34.80 35.19 34.69 35.06 955,852 +0.49(+1.41%)
Jun 06, 2023 34.41 34.65 34.19 34.57 933,525 +0.36(+1.06%)
Jun 05, 2023 34.36 34.53 34.09 34.21 860,054 -0.17(-0.50%)
Jun 02, 2023 33.66 34.62 33.64 34.38 785,220 +1.01(+3.01%)
Jun 01, 2023 33.27 33.55 32.82 33.37 926,410 +0.14(+0.43%)
May 31, 2023 32.95 33.47 32.86 33.23 2,324,633 +0.25(+0.76%)
May 30, 2023 33.35 33.56 32.96 32.98 1,667,090 -0.23(-0.69%)
May 26, 2023 33.30 33.33 32.70 33.21 1,379,167 +0.13(+0.41%)
May 25, 2023 33.37 33.37 32.47 33.08 901,923 -0.08(-0.23%)
May 24, 2023 33.70 33.77 33.04 33.15 603,843 -0.55(-1.62%)
May 23, 2023 34.03 34.42 33.68 33.70 656,673 -0.21(-0.62%)
May 22, 2023 33.73 34.11 33.58 33.91 713,640 +0.22(+0.65%)
May 19, 2023 33.76 34.05 33.45 33.69 1,070,804 +0.05(+0.14%)
May 18, 2023 33.24 33.72 33.05 33.64 1,425,520 +0.31(+0.92%)
May 17, 2023 33.19 33.36 32.88 33.34 820,862 +0.26(+0.80%)
May 16, 2023 33.63 33.63 33.06 33.07 691,072 -0.60(-1.77%)
May 15, 2023 33.84 33.84 33.46 33.67 484,710 -0.07(-0.20%)
May 12, 2023 33.89 33.97 33.50 33.73 453,463 -0.13(-0.39%)
May 11, 2023 33.76 33.88 33.44 33.87 425,896 -0.09(-0.25%)
May 10, 2023 34.06 34.19 33.56 33.95 549,789 +0.21(+0.62%)
May 09, 2023 33.78 33.88 33.25 33.74 565,546 -0.27(-0.81%)
May 08, 2023 34.04 34.11 33.71 34.02 534,808 -0.06(-0.17%)
May 05, 2023 33.80 34.09 33.66 34.07 703,973 +0.43(+1.29%)
May 04, 2023 33.63 33.90 33.25 33.64 598,954 -0.09(-0.25%)
May 03, 2023 34.02 34.40 33.57 33.72 1,240,643 +0.06(+0.17%)
May 02, 2023 34.83 34.87 33.20 33.67 1,655,313 -1.48(-4.20%)
May 01, 2023 34.90 35.33 34.90 35.14 1,108,819 +0.17(+0.49%)
Apr 28, 2023 34.33 35.18 33.94 34.97 1,174,178 +0.79(+2.32%)
Apr 27, 2023 33.12 34.42 33.12 34.18 1,045,259 +1.11(+3.35%)
Apr 26, 2023 33.21 33.57 32.91 33.07 602,890 -0.23(-0.68%)
Apr 25, 2023 33.30 33.53 33.10 33.30 1,404,377 -0.16(-0.48%)
Apr 24, 2023 33.81 33.88 33.29 33.46 730,884 -0.34(-1.01%)
Apr 21, 2023 33.98 34.10 33.37 33.80 461,857 -0.03(-0.08%)
Apr 20, 2023 34.16 34.34 33.65 33.83 505,393 -0.44(-1.30%)
Apr 19, 2023 33.64 34.41 33.61 34.27 822,992 +0.46(+1.37%)
Apr 18, 2023 34.04 34.20 33.73 33.81 678,565 -0.32(-0.94%)
Apr 17, 2023 33.23 34.16 33.02 34.13 598,763 +0.88(+2.65%)
Apr 14, 2023 33.56 33.62 32.91 33.25 395,137 -0.16(-0.48%)
Apr 13, 2023 33.64 33.76 33.16 33.41 489,384 -0.10(-0.31%)
Apr 12, 2023 34.06 34.19 33.49 33.52 615,352 -0.20(-0.59%)
Apr 11, 2023 33.68 33.82 33.36 33.71 836,889 +0.10(+0.31%)
Apr 10, 2023 33.58 33.71 33.03 33.61 656,911 -0.06(-0.17%)
Apr 06, 2023 33.36 33.70 33.19 33.67 861,077 +0.45(+1.37%)
Apr 05, 2023 33.16 33.41 33.08 33.21 670,257 +0.02(+0.06%)
Apr 04, 2023 33.81 33.86 32.92 33.19 1,061,670 -0.45(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.