Indicators

Apartment Income REIT Corp (NY: AIRC )

38.72 +0.06 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.55	46.83	44.39	44.51	1,362,149	-2.41(-5.13%)
Apr 28, 2022	46.73	47.17	45.93	46.92	1,182,800	+0.60(+1.29%)
Apr 27, 2022	48.43	49.24	46.31	46.32	952,515	-1.57(-3.27%)
Apr 26, 2022	48.53	48.92	47.76	47.89	587,765	-0.88(-1.80%)
Apr 25, 2022	48.97	49.03	47.63	48.77	469,483	-0.22(-0.44%)
Apr 22, 2022	49.75	49.88	48.92	48.98	1,681,660	-0.84(-1.69%)
Apr 21, 2022	49.79	50.53	49.65	49.83	664,918	+0.18(+0.36%)
Apr 20, 2022	48.09	49.65	48.09	49.65	858,930	+1.77(+3.69%)
Apr 19, 2022	47.14	47.98	47.14	47.88	1,088,564	+1.02(+2.18%)
Apr 18, 2022	47.44	47.69	46.50	46.86	589,047	-0.59(-1.24%)
Apr 14, 2022	47.89	48.33	47.30	47.45	662,644	-0.39(-0.81%)
Apr 13, 2022	47.26	47.88	47.21	47.84	467,051	+0.47(+0.99%)
Apr 12, 2022	47.88	48.35	47.28	47.36	694,511	-0.24(-0.49%)
Apr 11, 2022	48.50	48.75	47.53	47.60	588,088	-0.97(-1.99%)
Apr 08, 2022	49.17	49.17	48.50	48.57	1,342,284	-0.70(-1.41%)
Apr 07, 2022	48.75	49.27	48.29	49.27	1,310,893	+0.42(+0.85%)
Apr 06, 2022	48.00	49.07	47.77	48.85	645,886	+0.68(+1.41%)
Apr 05, 2022	48.76	49.26	48.13	48.17	1,001,347	-0.75(-1.54%)
Apr 04, 2022	49.54	49.55	48.45	48.92	492,309	-0.62(-1.26%)

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.