Skip to main content

Apartment Income REIT Corp (NY: AIRC )

37.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 37.10 37.77 37.10 37.45 522,998 +0.44(+1.19%)
Jan 25, 2023 36.85 37.20 36.72 37.01 451,176 +0.00(+0.00%)
Jan 24, 2023 36.57 37.10 36.23 37.01 380,837 +0.64(+1.76%)
Jan 23, 2023 36.39 36.58 36.12 36.37 329,711 +0.12(+0.33%)
Jan 20, 2023 35.98 36.25 35.57 36.25 565,612 +0.29(+0.81%)
Jan 19, 2023 35.93 36.29 35.75 35.96 551,396 -0.11(-0.30%)
Jan 18, 2023 36.65 36.65 36.02 36.07 450,382 -0.49(-1.34%)
Jan 17, 2023 36.63 36.84 36.34 36.56 858,212 +0.36(+0.99%)
Jan 13, 2023 36.17 36.51 36.01 36.20 750,695 -0.35(-0.96%)
Jan 12, 2023 36.42 36.65 35.98 36.55 553,732 +0.39(+1.08%)
Jan 11, 2023 35.25 36.20 35.25 36.16 588,437 +1.26(+3.61%)
Jan 10, 2023 34.77 35.10 34.74 34.90 452,735 +0.01(+0.03%)
Jan 09, 2023 35.18 35.35 34.78 34.89 1,336,573 -0.23(-0.65%)
Jan 06, 2023 34.03 35.26 34.03 35.12 885,850 +1.19(+3.51%)
Jan 05, 2023 34.61 34.61 33.60 33.93 1,142,542 -0.92(-2.64%)
Jan 04, 2023 34.27 35.03 34.27 34.85 1,018,565 +0.84(+2.47%)
Jan 03, 2023 34.41 34.62 33.57 34.01 1,386,378 -0.30(-0.87%)
Dec 30, 2022 34.22 34.42 33.86 34.31 1,666,341 -0.07(-0.20%)
Dec 29, 2022 33.85 34.46 33.85 34.38 1,148,393 +0.71(+2.11%)
Dec 28, 2022 34.25 34.53 33.62 33.67 1,004,152 -0.59(-1.72%)
Dec 27, 2022 34.39 34.52 34.15 34.26 824,337 -0.11(-0.32%)
Dec 23, 2022 34.06 34.40 34.06 34.37 664,648 +0.19(+0.56%)
Dec 22, 2022 34.32 34.45 33.77 34.18 982,753 -0.20(-0.58%)
Dec 21, 2022 34.68 35.00 34.22 34.38 832,147 -0.03(-0.09%)
Dec 20, 2022 34.36 34.64 34.18 34.41 801,299 -0.19(-0.55%)
Dec 19, 2022 35.30 35.30 34.25 34.60 994,247 -0.64(-1.82%)
Dec 16, 2022 35.66 35.66 34.84 35.24 5,107,878 -0.83(-2.30%)
Dec 15, 2022 36.21 36.49 35.77 36.07 1,752,704 -0.56(-1.53%)
Dec 14, 2022 37.15 37.69 36.31 36.63 2,170,847 -0.63(-1.69%)
Dec 13, 2022 37.79 37.96 36.83 37.26 1,637,042 +0.47(+1.28%)
Dec 12, 2022 37.00 37.00 36.09 36.79 1,210,148 -0.12(-0.33%)
Dec 09, 2022 36.91 37.17 36.74 36.91 647,363 -0.11(-0.30%)
Dec 08, 2022 36.69 37.11 36.36 37.02 874,173 +0.79(+2.18%)
Dec 07, 2022 35.84 36.39 35.84 36.23 682,547 +0.21(+0.58%)
Dec 06, 2022 36.82 37.00 35.74 36.02 1,026,108 -0.81(-2.20%)
Dec 05, 2022 37.34 37.34 36.64 36.83 660,289 -0.84(-2.23%)
Dec 02, 2022 37.57 37.90 37.41 37.67 422,419 -0.18(-0.48%)
Dec 01, 2022 38.50 38.80 37.55 37.85 560,341 -0.20(-0.53%)
Nov 30, 2022 36.81 38.13 36.52 38.05 1,119,797 +0.90(+2.42%)
Nov 29, 2022 36.39 37.17 36.34 37.15 705,621 +0.49(+1.34%)
Nov 28, 2022 36.99 37.46 36.63 36.66 625,676 -0.59(-1.58%)
Nov 25, 2022 36.91 37.26 36.85 37.25 267,211 +0.62(+1.69%)
Nov 23, 2022 36.73 37.00 36.40 36.63 285,419 -0.20(-0.54%)
Nov 22, 2022 36.71 36.95 36.57 36.83 925,395 +0.28(+0.77%)
Nov 21, 2022 36.28 36.78 36.20 36.55 619,152 +0.36(+0.99%)
Nov 18, 2022 36.21 36.47 35.93 36.19 636,615 +0.46(+1.29%)
Nov 17, 2022 35.31 35.91 35.22 35.73 730,004 -0.12(-0.33%)
Nov 16, 2022 36.39 36.58 35.85 35.85 1,133,948 -0.61(-1.68%)
Nov 15, 2022 36.79 36.95 36.19 36.46 1,024,003 +0.23(+0.63%)
Nov 14, 2022 37.14 37.29 36.22 36.24 636,185 -0.94(-2.52%)
Nov 11, 2022 37.73 37.88 36.88 37.17 845,606 -0.58(-1.54%)
Nov 10, 2022 36.22 37.83 36.06 37.76 911,075 +2.35(+6.64%)
Nov 09, 2022 35.77 35.91 35.32 35.41 695,813 -0.41(-1.16%)
Nov 08, 2022 36.09 36.27 35.66 35.82 601,158 -0.29(-0.79%)
Nov 07, 2022 36.88 37.00 35.74 36.11 886,417 -0.43(-1.19%)
Nov 04, 2022 37.52 37.52 35.86 36.54 1,298,399 -0.10(-0.27%)
Nov 03, 2022 36.63 37.01 36.12 36.64 730,400 -0.41(-1.12%)
Nov 02, 2022 37.80 38.15 36.89 37.05 841,092 -0.94(-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.