Skip to main content

Apartment Income REIT Corp (NY: AIRC )

32.67 +0.74 (+2.32%)
Streaming Delayed Price Updated: 10:30 AM 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 +1.26(+3.72%)
May 08, 2023 34.05 34.12 33.71 34.03 534,670 -0.06(-0.17%)
May 05, 2023 33.81 34.10 33.67 34.08 703,791 +0.44(+1.29%)
May 04, 2023 33.64 33.91 33.26 33.65 598,799 -0.09(-0.25%)
May 03, 2023 34.03 34.40 33.58 33.73 1,240,322 +0.06(+0.17%)
May 02, 2023 34.84 34.88 33.21 33.68 1,654,884 -1.48(-4.20%)
May 01, 2023 34.91 35.34 34.91 35.15 1,108,533 +0.17(+0.49%)
Apr 28, 2023 34.34 35.19 33.95 34.98 1,173,874 +0.79(+2.32%)
Apr 27, 2023 33.13 34.43 33.13 34.19 1,044,988 +1.11(+3.35%)
Apr 26, 2023 33.22 33.58 32.92 33.08 602,734 -0.23(-0.68%)
Apr 25, 2023 33.31 33.53 33.11 33.31 1,404,013 -0.16(-0.48%)
Apr 24, 2023 33.82 33.89 33.30 33.47 730,695 -0.34(-1.01%)
Apr 21, 2023 33.99 34.11 33.38 33.81 461,737 -0.03(-0.08%)
Apr 20, 2023 34.17 34.35 33.66 33.84 505,263 -0.44(-1.30%)
Apr 19, 2023 33.65 34.41 33.62 34.28 822,779 +0.46(+1.37%)
Apr 18, 2023 34.05 34.21 33.74 33.82 678,389 -0.32(-0.94%)
Apr 17, 2023 33.24 34.17 33.03 34.14 598,608 +0.88(+2.65%)
Apr 14, 2023 33.57 33.62 32.92 33.26 395,035 -0.16(-0.48%)
Apr 13, 2023 33.65 33.77 33.17 33.42 489,258 -0.10(-0.31%)
Apr 12, 2023 34.06 34.20 33.50 33.52 615,193 -0.20(-0.59%)
Apr 11, 2023 33.69 33.83 33.36 33.72 836,672 +0.10(+0.31%)
Apr 10, 2023 33.59 33.71 33.04 33.62 656,741 -0.06(-0.17%)
Apr 06, 2023 33.36 33.70 33.19 33.68 860,854 +0.45(+1.37%)
Apr 05, 2023 33.17 33.42 33.09 33.22 670,083 +0.02(+0.06%)
Apr 04, 2023 33.82 33.87 32.93 33.20 1,061,395 -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.