Skip to main content

Apartment Income REIT Corp (NY: AIRC )

32.33 +0.40 (+1.25%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.44 30.72 30.33 30.68 1,825,317 +0.27(+0.88%)
Nov 29, 2023 30.68 31.07 30.40 30.41 724,973 +0.05(+0.16%)
Nov 28, 2023 29.88 30.42 29.69 30.36 821,617 +0.34(+1.15%)
Nov 27, 2023 29.87 30.22 29.74 30.01 1,547,877 +0.06(+0.20%)
Nov 24, 2023 29.66 30.00 29.64 29.96 270,813 +0.24(+0.80%)
Nov 22, 2023 29.81 29.92 29.58 29.72 706,355 +0.29(+0.97%)
Nov 21, 2023 29.56 29.59 29.25 29.43 1,594,122 -0.24(-0.80%)
Nov 20, 2023 29.47 29.74 29.27 29.67 1,358,460 +0.09(+0.30%)
Nov 17, 2023 29.92 29.92 29.25 29.58 2,521,655 -0.01(-0.03%)
Nov 16, 2023 29.52 29.67 29.35 29.59 1,962,981 +0.15(+0.50%)
Nov 15, 2023 29.60 30.00 29.34 29.44 1,922,147 -0.35(-1.17%)
Nov 14, 2023 28.91 29.97 28.91 29.79 1,294,007 +1.68(+5.98%)
Nov 13, 2023 28.46 28.60 27.98 28.11 1,262,785 -0.56(-1.96%)
Nov 10, 2023 28.41 28.74 28.13 28.68 754,920 +0.34(+1.20%)
Nov 09, 2023 29.04 29.12 28.16 28.34 882,507 -0.54(-1.88%)
Nov 08, 2023 28.83 28.97 28.68 28.88 962,413 +0.15(+0.51%)
Nov 07, 2023 29.07 29.07 28.58 28.73 1,170,135 -0.26(-0.90%)
Nov 06, 2023 29.44 29.57 28.57 29.00 1,324,995 -0.56(-1.91%)
Nov 03, 2023 29.45 30.71 29.31 29.56 1,853,289 +0.88(+3.08%)
Nov 02, 2023 28.30 28.70 28.12 28.68 1,371,974 +0.95(+3.43%)
Nov 01, 2023 28.32 28.32 27.40 27.72 1,723,910 -0.64(-2.26%)
Oct 31, 2023 28.13 28.38 27.58 28.36 1,126,139 +0.36(+1.28%)
Oct 30, 2023 28.06 28.29 27.51 28.01 1,070,839 +0.12(+0.42%)
Oct 27, 2023 29.19 29.19 27.87 27.89 1,103,765 -1.22(-4.20%)
Oct 26, 2023 29.53 29.83 29.03 29.11 787,995 -0.37(-1.25%)
Oct 25, 2023 29.85 30.06 29.46 29.48 650,940 -0.65(-2.16%)
Oct 24, 2023 29.69 30.20 29.68 30.13 1,060,400 +0.63(+2.14%)
Oct 23, 2023 29.89 30.23 29.49 29.50 849,703 -0.66(-2.19%)
Oct 20, 2023 30.60 30.79 30.16 30.16 1,357,942 -0.30(-0.99%)
Oct 19, 2023 30.39 30.86 30.39 30.46 1,574,876 -0.15(-0.48%)
Oct 18, 2023 30.93 30.98 30.45 30.61 826,983 -0.49(-1.56%)
Oct 17, 2023 30.68 31.35 30.67 31.09 963,817 +0.22(+0.72%)
Oct 16, 2023 30.40 30.97 30.17 30.87 891,710 +0.65(+2.15%)
Oct 13, 2023 30.17 30.34 29.96 30.22 839,314 +0.16(+0.52%)
Oct 12, 2023 30.32 30.32 29.89 30.06 641,078 -0.36(-1.18%)
Oct 11, 2023 30.31 30.53 30.21 30.42 541,694 +0.33(+1.10%)
Oct 10, 2023 30.36 30.51 30.00 30.09 504,095 -0.18(-0.61%)
Oct 09, 2023 29.77 30.42 29.77 30.28 528,527 +0.47(+1.56%)
Oct 06, 2023 29.35 30.09 29.09 29.81 704,536 +0.24(+0.82%)
Oct 05, 2023 29.28 29.69 29.28 29.57 562,666 +0.22(+0.76%)
Oct 04, 2023 29.17 29.37 28.81 29.35 553,744 +0.37(+1.27%)
Oct 03, 2023 29.13 29.39 28.78 28.98 651,747 -0.29(-1.00%)
Oct 02, 2023 29.67 29.88 29.10 29.27 1,096,263 -0.54(-1.82%)
Sep 29, 2023 30.21 30.39 29.68 29.81 745,455 +0.06(+0.20%)
Sep 28, 2023 29.68 30.06 29.58 29.75 597,567 +0.28(+0.96%)
Sep 27, 2023 29.85 30.25 29.31 29.47 805,239 -0.26(-0.88%)
Sep 26, 2023 29.69 30.05 29.59 29.73 671,980 -0.33(-1.10%)
Sep 25, 2023 30.12 30.14 29.97 30.06 449,180 -0.24(-0.80%)
Sep 22, 2023 30.75 30.85 30.27 30.31 572,683 -0.46(-1.48%)
Sep 21, 2023 31.37 31.43 30.76 30.76 428,221 -0.83(-2.61%)
Sep 20, 2023 31.71 32.02 31.41 31.59 913,360 +0.19(+0.62%)
Sep 19, 2023 31.31 31.62 31.31 31.39 427,940 +0.08(+0.25%)
Sep 18, 2023 31.72 31.72 31.23 31.32 917,629 -0.44(-1.38%)
Sep 15, 2023 31.70 31.95 31.62 31.75 2,074,232 -0.09(-0.27%)
Sep 14, 2023 31.70 31.98 31.70 31.84 754,844 +0.48(+1.52%)
Sep 13, 2023 31.72 31.82 31.28 31.37 601,713 -0.37(-1.16%)
Sep 12, 2023 31.46 31.84 31.22 31.73 731,283 +0.20(+0.65%)
Sep 11, 2023 31.55 31.65 31.26 31.53 558,568 +0.04(+0.12%)
Sep 08, 2023 31.78 31.80 31.44 31.49 570,698 -0.26(-0.83%)
Sep 07, 2023 31.93 32.02 31.68 31.75 1,605,517 -0.31(-0.97%)
Sep 06, 2023 32.26 32.34 31.93 32.06 562,888 -0.28(-0.87%)
Sep 05, 2023 32.79 32.88 32.16 32.35 740,802 -0.61(-1.86%)
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.