Skip to main content

Apartment Income REIT Corp (NY: AIRC )

32.53 +0.60 (+1.88%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 34.85 35.92 34.85 35.78 1,308,872 +0.96(+2.77%)
Jan 30, 2023 35.37 35.56 34.79 34.81 334,436 -0.77(-2.16%)
Jan 27, 2023 34.94 35.70 34.94 35.58 428,572 +0.56(+1.60%)
Jan 26, 2023 34.69 35.32 34.69 35.02 559,298 +0.41(+1.19%)
Jan 25, 2023 34.46 34.78 34.33 34.61 482,491 +0.00(+0.00%)
Jan 24, 2023 34.20 34.69 33.88 34.61 407,270 +0.60(+1.76%)
Jan 23, 2023 34.03 34.21 33.78 34.01 352,595 +0.11(+0.33%)
Jan 20, 2023 33.64 33.90 33.26 33.90 604,870 +0.27(+0.81%)
Jan 19, 2023 33.60 33.93 33.43 33.63 589,560 -0.10(-0.30%)
Jan 18, 2023 34.27 34.27 33.68 33.73 481,642 -0.46(-1.34%)
Jan 17, 2023 34.25 34.45 33.98 34.19 917,779 +0.34(+0.99%)
Jan 13, 2023 33.82 34.14 33.67 33.85 802,799 -0.33(-0.96%)
Jan 12, 2023 34.06 34.27 33.64 34.18 592,165 +0.36(+1.08%)
Jan 11, 2023 32.96 33.86 32.96 33.81 629,279 +1.18(+3.61%)
Jan 10, 2023 32.51 32.82 32.49 32.63 484,158 +0.01(+0.03%)
Jan 09, 2023 32.90 33.06 32.52 32.63 1,429,342 -0.22(-0.65%)
Jan 06, 2023 31.82 32.97 31.82 32.84 947,335 +1.11(+3.51%)
Jan 05, 2023 32.36 32.36 31.42 31.73 1,221,844 -0.86(-2.64%)
Jan 04, 2023 32.05 32.76 32.05 32.59 1,089,262 +0.79(+2.47%)
Jan 03, 2023 32.18 32.37 31.39 31.80 1,482,604 -0.28(-0.87%)
Dec 30, 2022 32.00 32.19 31.66 32.08 1,781,999 -0.07(-0.20%)
Dec 29, 2022 31.65 32.22 31.65 32.15 1,228,101 +0.66(+2.11%)
Dec 28, 2022 32.03 32.29 31.44 31.48 1,073,848 -0.55(-1.72%)
Dec 27, 2022 32.16 32.27 31.94 32.04 881,553 -0.10(-0.32%)
Dec 23, 2022 31.85 32.17 31.85 32.14 710,780 +0.18(+0.56%)
Dec 22, 2022 32.09 32.21 31.58 31.96 1,050,964 -0.19(-0.58%)
Dec 21, 2022 32.43 32.73 31.99 32.15 889,905 -0.03(-0.09%)
Dec 20, 2022 32.13 32.39 31.96 32.18 856,916 -0.18(-0.55%)
Dec 19, 2022 33.01 33.01 32.03 32.35 1,063,256 -0.60(-1.82%)
Dec 16, 2022 33.35 33.35 32.58 32.95 5,462,408 -0.78(-2.30%)
Dec 15, 2022 33.86 34.13 33.45 33.73 1,874,356 -0.52(-1.53%)
Dec 14, 2022 34.74 35.24 33.95 34.25 2,321,522 -0.59(-1.69%)
Dec 13, 2022 35.34 35.50 34.44 34.84 1,750,666 +0.44(+1.28%)
Dec 12, 2022 34.60 34.60 33.75 34.40 1,294,142 -0.11(-0.33%)
Dec 09, 2022 34.51 34.76 34.36 34.51 692,295 -0.10(-0.30%)
Dec 08, 2022 34.31 34.71 34.00 34.62 934,848 +0.74(+2.18%)
Dec 07, 2022 33.51 34.03 33.51 33.88 729,921 +0.20(+0.58%)
Dec 06, 2022 34.43 34.60 33.42 33.68 1,097,328 -0.76(-2.20%)
Dec 05, 2022 34.92 34.92 34.26 34.44 706,118 -0.79(-2.23%)
Dec 02, 2022 35.13 35.44 34.98 35.23 451,738 -0.17(-0.48%)
Dec 01, 2022 36.00 36.28 35.11 35.39 599,233 -0.19(-0.53%)
Nov 30, 2022 34.42 35.66 34.15 35.58 1,197,520 +0.84(+2.42%)
Nov 29, 2022 34.03 34.76 33.98 34.74 754,597 +0.46(+1.34%)
Nov 28, 2022 34.59 35.03 34.25 34.28 669,103 -0.55(-1.58%)
Nov 25, 2022 34.51 34.84 34.46 34.83 285,757 +0.58(+1.69%)
Nov 23, 2022 34.35 34.60 34.04 34.25 305,229 -0.19(-0.54%)
Nov 22, 2022 34.33 34.55 34.20 34.44 989,625 +0.26(+0.77%)
Nov 21, 2022 33.93 34.39 33.85 34.18 662,126 +0.34(+0.99%)
Nov 18, 2022 33.86 34.10 33.60 33.84 680,801 +0.43(+1.29%)
Nov 17, 2022 33.02 33.58 32.93 33.41 780,672 -0.11(-0.33%)
Nov 16, 2022 34.03 34.21 33.52 33.52 1,212,653 -0.57(-1.68%)
Nov 15, 2022 34.40 34.55 33.84 34.10 1,095,077 +0.21(+0.63%)
Nov 14, 2022 34.73 34.87 33.86 33.88 680,342 -0.88(-2.52%)
Nov 11, 2022 35.28 35.43 34.48 34.76 904,299 -0.54(-1.54%)
Nov 10, 2022 33.86 35.37 33.72 35.31 974,311 +2.20(+6.64%)
Nov 09, 2022 33.45 33.58 33.02 33.11 744,109 -0.39(-1.16%)
Nov 08, 2022 33.74 33.92 33.35 33.50 642,883 -0.27(-0.79%)
Nov 07, 2022 34.48 34.60 33.42 33.76 947,942 -0.41(-1.19%)
Nov 04, 2022 35.08 35.08 33.53 34.17 1,388,519 -0.09(-0.27%)
Nov 03, 2022 34.25 34.60 33.77 34.26 781,096 -0.39(-1.12%)
Nov 02, 2022 35.34 35.67 34.49 34.65 899,471 -0.88(-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.