Skip to main content

Apartment Income REIT Corp (NY: AIRC )

32.37 +0.44 (+1.38%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 33.23 33.27 32.99 33.07 563,618 -0.19(-0.58%)
Aug 30, 2023 33.16 33.38 33.01 33.27 548,072 +0.09(+0.26%)
Aug 29, 2023 33.02 33.20 32.79 33.18 685,884 +0.22(+0.68%)
Aug 28, 2023 32.87 33.42 32.87 32.96 837,405 +0.44(+1.34%)
Aug 25, 2023 32.49 32.74 32.38 32.52 764,270 +0.17(+0.54%)
Aug 24, 2023 32.51 32.85 32.33 32.35 650,530 -0.13(-0.39%)
Aug 23, 2023 32.00 32.60 31.91 32.47 738,369 +0.64(+2.01%)
Aug 22, 2023 32.00 32.19 31.78 31.83 1,180,717 +0.00(+0.00%)
Aug 21, 2023 32.11 32.23 31.65 31.83 834,804 -0.30(-0.94%)
Aug 18, 2023 32.08 32.29 31.92 32.13 705,853 -0.13(-0.39%)
Aug 17, 2023 31.91 32.64 31.90 32.26 725,941 +0.38(+1.19%)
Aug 16, 2023 32.26 32.27 31.78 31.88 1,431,460 -0.46(-1.42%)
Aug 15, 2023 32.59 32.72 32.27 32.34 605,480 -0.51(-1.55%)
Aug 14, 2023 33.15 33.26 32.59 32.85 1,312,347 -0.45(-1.35%)
Aug 11, 2023 32.95 33.44 32.84 33.30 1,379,652 +0.23(+0.70%)
Aug 10, 2023 33.11 33.53 32.98 33.07 989,865 +0.11(+0.32%)
Aug 09, 2023 33.05 33.19 32.79 32.96 1,200,948 -0.06(-0.17%)
Aug 08, 2023 33.18 33.29 32.81 33.02 924,450 -0.48(-1.43%)
Aug 07, 2023 32.97 33.64 32.97 33.50 1,326,012 +0.61(+1.86%)
Aug 04, 2023 32.99 33.64 32.80 32.89 675,064 -0.04(-0.12%)
Aug 03, 2023 32.93 33.05 32.35 32.92 1,148,357 -0.17(-0.52%)
Aug 02, 2023 32.75 33.13 32.71 33.10 1,396,615 +0.14(+0.44%)
Aug 01, 2023 32.95 33.19 32.76 32.95 1,837,962 -0.13(-0.41%)
Jul 31, 2023 32.70 33.19 32.59 33.09 1,845,284 +0.49(+1.50%)
Jul 28, 2023 32.91 33.44 32.49 32.60 1,488,608 -0.35(-1.08%)
Jul 27, 2023 33.85 34.06 32.84 32.95 2,013,608 -0.76(-2.24%)
Jul 26, 2023 33.72 34.20 33.45 33.71 1,263,866 -0.07(-0.20%)
Jul 25, 2023 34.68 34.73 33.74 33.78 1,103,088 -0.95(-2.73%)
Jul 24, 2023 35.01 35.38 34.71 34.73 1,002,773 -0.22(-0.63%)
Jul 21, 2023 34.87 35.24 34.71 34.95 1,411,151 +0.22(+0.63%)
Jul 20, 2023 34.57 34.74 34.21 34.73 1,185,544 +0.20(+0.58%)
Jul 19, 2023 34.38 34.53 34.14 34.52 1,258,653 +0.49(+1.44%)
Jul 18, 2023 34.98 35.02 33.95 34.04 920,176 -0.21(-0.62%)
Jul 17, 2023 34.79 34.98 34.24 34.25 645,821 -0.75(-2.14%)
Jul 14, 2023 35.01 35.03 34.69 34.99 365,319 -0.01(-0.03%)
Jul 13, 2023 34.97 35.03 34.61 35.00 557,329 +0.14(+0.41%)
Jul 12, 2023 35.07 35.32 34.80 34.86 742,125 +0.16(+0.47%)
Jul 11, 2023 34.37 34.75 34.08 34.70 917,334 +0.43(+1.26%)
Jul 10, 2023 34.35 34.55 34.15 34.27 650,584 -0.25(-0.72%)
Jul 07, 2023 34.65 34.92 34.31 34.51 926,387 -0.24(-0.69%)
Jul 06, 2023 34.34 34.79 33.78 34.75 753,667 -0.09(-0.25%)
Jul 05, 2023 34.91 35.34 34.59 34.84 492,836 -0.17(-0.49%)
Jul 03, 2023 34.43 35.17 34.41 35.01 326,664 +0.44(+1.27%)
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%)
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.