Skip to main content

Apartment Income REIT Corp (NY: AIRC )

32.47 +0.54 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.09 32.38 32.38 32.47 992,700 +0.54(+1.69%)
Mar 27, 2024 31.61 31.95 31.57 31.93 1,062,905 +0.65(+2.08%)
Mar 26, 2024 31.60 31.60 31.28 31.28 595,748 -0.30(-0.95%)
Mar 25, 2024 31.76 31.93 31.47 31.58 512,563 -0.08(-0.25%)
Mar 22, 2024 32.13 32.24 31.46 31.66 1,164,373 -0.47(-1.46%)
Mar 21, 2024 31.59 32.18 31.48 32.13 1,290,552 +0.75(+2.39%)
Mar 20, 2024 30.88 31.50 30.85 31.38 920,472 +0.38(+1.23%)
Mar 19, 2024 31.22 31.46 30.79 31.00 890,909 -0.19(-0.61%)
Mar 18, 2024 31.51 31.67 31.16 31.19 1,300,319 -0.50(-1.58%)
Mar 15, 2024 31.14 31.77 31.11 31.69 2,371,274 +0.40(+1.28%)
Mar 14, 2024 31.68 31.75 30.95 31.29 988,992 -0.56(-1.76%)
Mar 13, 2024 31.66 32.08 31.66 31.85 1,247,843 +0.03(+0.09%)
Mar 12, 2024 32.12 32.21 31.45 31.82 1,417,729 -0.31(-0.96%)
Mar 11, 2024 32.23 32.41 31.98 32.13 1,505,222 -0.02(-0.06%)
Mar 08, 2024 32.00 32.26 31.62 32.15 1,088,471 +0.48(+1.52%)
Mar 07, 2024 31.52 31.76 31.39 31.67 1,175,050 +0.25(+0.80%)
Mar 06, 2024 31.23 31.52 31.09 31.42 1,359,190 +0.36(+1.16%)
Mar 05, 2024 30.90 31.28 30.88 31.06 901,300 +0.00(+0.00%)
Mar 04, 2024 30.82 31.15 30.50 31.06 995,913 +0.24(+0.78%)
Mar 01, 2024 30.21 30.82 29.81 30.82 1,146,772 +0.50(+1.65%)
Feb 29, 2024 30.41 30.44 30.10 30.32 1,928,242 +0.20(+0.66%)
Feb 28, 2024 29.83 30.40 29.83 30.12 1,758,707 -0.27(-0.89%)
Feb 27, 2024 30.47 30.80 30.27 30.39 756,037 +0.18(+0.60%)
Feb 26, 2024 30.90 30.99 30.15 30.21 612,820 -0.81(-2.61%)
Feb 23, 2024 31.18 31.21 30.95 31.02 811,861 -0.18(-0.58%)
Feb 22, 2024 31.75 31.75 31.19 31.20 1,289,546 -0.50(-1.58%)
Feb 21, 2024 31.56 31.86 31.46 31.70 2,122,317 +0.16(+0.51%)
Feb 20, 2024 31.50 31.71 31.27 31.54 861,502 -0.14(-0.44%)
Feb 16, 2024 31.74 31.89 31.46 31.68 895,206 -0.28(-0.88%)
Feb 15, 2024 31.33 32.05 31.27 31.96 937,551 +0.94(+3.03%)
Feb 14, 2024 31.15 31.45 30.85 31.02 1,071,357 +0.01(+0.03%)
Feb 13, 2024 30.44 31.05 30.00 31.01 1,321,604 -0.15(-0.47%)
Feb 12, 2024 31.06 31.59 30.92 31.16 1,347,478 +0.23(+0.73%)
Feb 09, 2024 31.50 31.54 30.28 30.93 2,044,551 -0.87(-2.73%)
Feb 08, 2024 31.64 31.99 31.53 31.80 1,228,228 -0.03(-0.09%)
Feb 07, 2024 32.08 32.11 31.48 31.83 1,413,263 -0.26(-0.80%)
Feb 06, 2024 31.74 32.16 31.61 32.08 1,112,371 +0.38(+1.21%)
Feb 05, 2024 31.90 31.96 31.65 31.70 1,222,054 -0.63(-1.95%)
Feb 02, 2024 32.21 32.40 31.77 32.33 985,578 -0.23(-0.70%)
Feb 01, 2024 32.17 32.56 31.77 32.56 2,717,798 +0.34(+1.04%)
Jan 31, 2024 32.63 32.99 31.95 32.22 1,318,902 -0.23(-0.70%)
Jan 30, 2024 32.51 32.63 32.25 32.45 699,544 -0.24(-0.72%)
Jan 29, 2024 32.56 32.85 32.45 32.69 1,131,917 +0.08(+0.24%)
Jan 26, 2024 32.81 32.86 32.37 32.61 1,090,697 -0.14(-0.42%)
Jan 25, 2024 33.37 33.57 32.72 32.74 1,270,665 -0.22(-0.66%)
Jan 24, 2024 33.71 33.75 32.82 32.96 789,176 -0.44(-1.33%)
Jan 23, 2024 34.08 34.18 33.23 33.41 878,000 -0.60(-1.77%)
Jan 22, 2024 34.12 34.36 33.84 34.01 738,949 +0.05(+0.15%)
Jan 19, 2024 33.48 34.05 33.24 33.96 1,512,423 +0.72(+2.17%)
Jan 18, 2024 34.12 34.47 33.07 33.24 1,732,806 -0.88(-2.57%)
Jan 17, 2024 34.62 35.06 33.73 34.12 983,417 -1.00(-2.84%)
Jan 16, 2024 35.27 35.56 34.96 35.11 1,050,352 -0.23(-0.64%)
Jan 12, 2024 35.44 35.56 35.02 35.34 894,759 +0.34(+0.99%)
Jan 11, 2024 34.52 35.05 34.32 34.99 1,896,312 +0.27(+0.77%)
Jan 10, 2024 34.75 34.92 34.54 34.73 934,604 +0.21(+0.60%)
Jan 09, 2024 34.17 34.61 33.93 34.52 1,245,081 +0.01(+0.03%)
Jan 08, 2024 33.91 34.73 33.83 34.51 990,472 +0.54(+1.60%)
Jan 05, 2024 33.61 34.16 33.45 33.97 2,156,064 +0.03(+0.09%)
Jan 04, 2024 33.48 34.14 33.23 33.94 1,586,949 +0.38(+1.15%)
Jan 03, 2024 34.11 34.19 33.48 33.55 1,057,393 -0.87(-2.52%)
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.