Skip to main content

Apartment Income REIT Corp (NY: AIRC )

32.47 +0.54 (+1.69%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 34.33 34.60 34.18 34.23 1,223,992 -0.36(-1.05%)
Dec 28, 2023 34.03 34.60 34.03 34.60 1,109,903 +0.41(+1.21%)
Dec 27, 2023 33.91 34.47 33.69 34.18 1,548,417 +0.34(+1.02%)
Dec 26, 2023 33.50 34.01 33.42 33.84 1,057,220 +0.46(+1.39%)
Dec 22, 2023 33.18 33.66 33.18 33.38 1,235,808 +0.45(+1.38%)
Dec 21, 2023 32.79 33.07 32.67 32.92 1,366,277 +0.45(+1.40%)
Dec 20, 2023 33.05 33.22 32.45 32.47 1,497,053 -0.63(-1.91%)
Dec 19, 2023 33.42 33.60 32.93 33.10 1,157,824 -0.19(-0.56%)
Dec 18, 2023 33.72 33.76 33.27 33.29 1,753,910 -0.30(-0.88%)
Dec 15, 2023 34.23 34.38 33.45 33.58 3,505,747 -0.77(-2.24%)
Dec 14, 2023 34.04 34.66 34.02 34.35 2,730,135 +0.99(+2.95%)
Dec 13, 2023 32.23 33.64 32.19 33.37 1,439,074 +1.22(+3.80%)
Dec 12, 2023 32.11 32.42 31.80 32.14 883,038 +0.10(+0.31%)
Dec 11, 2023 32.16 32.31 31.78 32.05 537,524 -0.27(-0.82%)
Dec 08, 2023 31.92 32.32 31.82 32.31 1,011,998 +0.21(+0.64%)
Dec 07, 2023 31.77 32.28 31.59 32.10 1,441,949 +0.30(+0.93%)
Dec 06, 2023 31.85 32.06 31.72 31.81 1,021,696 +0.06(+0.19%)
Dec 05, 2023 31.87 32.12 31.61 31.75 1,359,796 -0.28(-0.86%)
Dec 04, 2023 31.48 32.05 31.39 32.03 1,210,425 +0.32(+0.99%)
Dec 01, 2023 30.76 31.86 30.74 31.71 1,509,557 +1.04(+3.37%)
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%)
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.