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 31, 2023 33.03 33.92 32.99 33.87 1,317,087 +1.03(+3.14%)
Mar 30, 2023 32.81 33.01 32.62 32.84 830,297 +0.44(+1.34%)
Mar 29, 2023 32.14 32.48 31.81 32.41 908,778 +0.66(+2.09%)
Mar 28, 2023 31.45 31.88 31.35 31.75 635,243 +0.01(+0.03%)
Mar 27, 2023 31.95 32.05 31.69 31.74 788,770 +0.03(+0.09%)
Mar 24, 2023 30.89 31.75 30.75 31.71 701,283 +0.68(+2.20%)
Mar 23, 2023 31.72 31.86 31.00 31.03 919,819 -0.47(-1.50%)
Mar 22, 2023 32.27 32.56 31.48 31.50 1,116,636 -1.05(-3.23%)
Mar 21, 2023 32.99 33.05 32.28 32.55 729,032 -0.23(-0.69%)
Mar 20, 2023 32.37 32.92 32.06 32.78 731,259 +0.54(+1.67%)
Mar 17, 2023 33.61 33.61 32.10 32.24 2,436,124 -1.28(-3.81%)
Mar 16, 2023 33.96 34.01 33.11 33.52 916,831 -0.71(-2.07%)
Mar 15, 2023 33.90 34.26 33.40 34.22 1,325,116 +0.22(+0.64%)
Mar 14, 2023 33.98 34.40 33.63 34.01 1,405,716 +0.48(+1.44%)
Mar 13, 2023 32.69 33.81 32.69 33.52 1,074,869 +0.50(+1.52%)
Mar 10, 2023 34.69 34.71 32.74 33.02 880,603 -1.60(-4.62%)
Mar 09, 2023 35.52 35.57 34.58 34.62 767,988 -0.81(-2.30%)
Mar 08, 2023 35.18 35.73 35.18 35.44 1,250,672 +0.16(+0.46%)
Mar 07, 2023 36.35 36.35 35.12 35.27 514,191 -0.90(-2.48%)
Mar 06, 2023 36.15 36.62 36.00 36.17 737,962 -0.08(-0.21%)
Mar 03, 2023 35.72 36.39 35.64 36.25 580,970 +0.84(+2.38%)
Mar 02, 2023 35.09 35.49 34.92 35.41 428,312 +0.19(+0.54%)
Mar 01, 2023 35.50 35.61 34.80 35.22 863,007 -0.54(-1.51%)
Feb 28, 2023 35.76 36.27 35.65 35.76 2,116,512 -0.12(-0.34%)
Feb 27, 2023 36.72 36.82 35.79 35.88 908,733 -0.44(-1.22%)
Feb 24, 2023 36.41 36.42 36.03 36.32 549,597 -0.44(-1.21%)
Feb 23, 2023 36.91 37.05 36.55 36.77 824,674 +0.23(+0.62%)
Feb 22, 2023 36.95 37.05 36.42 36.54 1,126,014 -0.26(-0.69%)
Feb 21, 2023 37.02 37.16 36.53 36.80 873,991 -0.50(-1.34%)
Feb 17, 2023 37.06 37.35 36.50 37.30 1,127,030 +0.12(+0.33%)
Feb 16, 2023 36.92 37.58 36.78 37.18 766,131 -0.32(-0.86%)
Feb 15, 2023 37.39 37.53 37.05 37.50 944,851 -0.09(-0.25%)
Feb 14, 2023 36.77 37.68 36.64 37.59 1,497,976 +0.63(+1.70%)
Feb 13, 2023 36.58 37.51 36.58 36.96 1,223,312 +0.48(+1.31%)
Feb 10, 2023 36.18 36.77 36.04 36.49 926,352 +0.31(+0.85%)
Feb 09, 2023 36.69 36.81 35.92 36.18 1,368,713 -0.28(-0.77%)
Feb 08, 2023 36.10 36.49 35.96 36.46 457,269 +0.32(+0.88%)
Feb 07, 2023 35.72 36.31 35.46 36.14 1,081,323 +0.15(+0.42%)
Feb 06, 2023 35.88 36.03 35.47 35.99 614,092 -0.26(-0.72%)
Feb 03, 2023 36.53 36.70 35.88 36.25 603,181 -0.86(-2.32%)
Feb 02, 2023 36.39 37.23 36.35 37.11 722,913 +1.07(+2.96%)
Feb 01, 2023 35.62 36.29 35.49 36.05 749,693 +0.26(+0.73%)
Jan 31, 2023 34.86 35.93 34.86 35.79 1,308,534 +0.96(+2.77%)
Jan 30, 2023 35.38 35.57 34.80 34.82 334,349 -0.77(-2.16%)
Jan 27, 2023 34.95 35.71 34.95 35.59 428,462 +0.56(+1.60%)
Jan 26, 2023 34.70 35.33 34.70 35.03 559,153 +0.41(+1.19%)
Jan 25, 2023 34.47 34.79 34.34 34.62 482,366 +0.00(+0.00%)
Jan 24, 2023 34.21 34.70 33.89 34.62 407,164 +0.60(+1.76%)
Jan 23, 2023 34.04 34.21 33.78 34.02 352,504 +0.11(+0.33%)
Jan 20, 2023 33.65 33.91 33.27 33.91 604,713 +0.27(+0.81%)
Jan 19, 2023 33.61 33.94 33.44 33.63 589,515 -0.10(-0.31%)
Jan 18, 2023 34.28 34.28 33.69 33.74 481,517 -0.46(-1.34%)
Jan 17, 2023 34.26 34.46 33.99 34.20 917,541 +0.34(+0.99%)
Jan 13, 2023 33.83 34.15 33.68 33.86 802,591 -0.33(-0.96%)
Jan 12, 2023 34.06 34.28 33.65 34.19 592,012 +0.36(+1.08%)
Jan 11, 2023 32.97 33.86 32.97 33.82 629,116 +1.18(+3.61%)
Jan 10, 2023 32.52 32.83 32.50 32.64 484,033 +0.01(+0.03%)
Jan 09, 2023 32.91 33.06 32.53 32.63 1,428,972 -0.22(-0.65%)
Jan 06, 2023 31.83 32.98 31.83 32.85 947,090 +1.11(+3.51%)
Jan 05, 2023 32.37 32.37 31.43 31.74 1,221,528 -0.86(-2.64%)
Jan 04, 2023 32.05 32.77 32.05 32.60 1,088,980 +0.79(+2.47%)
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.