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 33.02 33.91 32.99 33.87 1,317,427 +1.03(+3.14%)
Mar 30, 2023 32.80 33.01 32.61 32.84 830,512 +0.43(+1.34%)
Mar 29, 2023 32.14 32.47 31.80 32.40 909,013 +0.66(+2.09%)
Mar 28, 2023 31.44 31.87 31.34 31.74 635,408 +0.01(+0.03%)
Mar 27, 2023 31.95 32.04 31.68 31.73 788,975 +0.03(+0.09%)
Mar 24, 2023 30.89 31.74 30.75 31.70 701,465 +0.68(+2.20%)
Mar 23, 2023 31.71 31.85 30.99 31.02 920,057 -0.47(-1.50%)
Mar 22, 2023 32.26 32.55 31.47 31.49 1,116,926 -1.05(-3.23%)
Mar 21, 2023 32.98 33.04 32.27 32.54 729,221 -0.23(-0.69%)
Mar 20, 2023 32.36 32.91 32.05 32.77 731,449 +0.54(+1.67%)
Mar 17, 2023 33.60 33.60 32.09 32.23 2,436,755 -1.28(-3.81%)
Mar 16, 2023 33.95 34.00 33.10 33.51 917,069 -0.71(-2.07%)
Mar 15, 2023 33.89 34.25 33.39 34.22 1,325,459 +0.22(+0.64%)
Mar 14, 2023 33.97 34.39 33.62 34.00 1,406,080 +0.48(+1.44%)
Mar 13, 2023 32.68 33.80 32.68 33.52 1,075,147 +0.50(+1.52%)
Mar 10, 2023 34.68 34.70 32.73 33.01 880,831 -1.60(-4.62%)
Mar 09, 2023 35.51 35.56 34.58 34.61 768,187 -0.81(-2.30%)
Mar 08, 2023 35.17 35.72 35.17 35.43 1,250,996 +0.16(+0.46%)
Mar 07, 2023 36.34 36.34 35.11 35.27 514,324 -0.90(-2.48%)
Mar 06, 2023 36.15 36.61 35.99 36.16 738,153 -0.08(-0.21%)
Mar 03, 2023 35.71 36.38 35.63 36.24 581,121 +0.84(+2.38%)
Mar 02, 2023 35.09 35.48 34.91 35.40 428,423 +0.19(+0.54%)
Mar 01, 2023 35.49 35.60 34.79 35.21 863,231 -0.54(-1.51%)
Feb 28, 2023 35.75 36.26 35.64 35.75 2,117,060 -0.12(-0.34%)
Feb 27, 2023 36.71 36.81 35.78 35.87 908,968 -0.44(-1.22%)
Feb 24, 2023 36.40 36.41 36.02 36.32 549,739 -0.44(-1.21%)
Feb 23, 2023 36.90 37.04 36.54 36.76 824,887 +0.23(+0.62%)
Feb 22, 2023 36.94 37.04 36.41 36.53 1,126,306 -0.26(-0.69%)
Feb 21, 2023 37.02 37.15 36.52 36.79 874,217 -0.50(-1.34%)
Feb 17, 2023 37.05 37.34 36.49 37.29 1,127,322 +0.12(+0.33%)
Feb 16, 2023 36.91 37.57 36.77 37.17 766,329 -0.32(-0.86%)
Feb 15, 2023 37.39 37.52 37.04 37.49 945,096 -0.09(-0.25%)
Feb 14, 2023 36.76 37.67 36.63 37.58 1,498,364 +0.63(+1.70%)
Feb 13, 2023 36.57 37.50 36.57 36.95 1,223,629 +0.48(+1.31%)
Feb 10, 2023 36.17 36.76 36.03 36.48 926,592 +0.31(+0.85%)
Feb 09, 2023 36.68 36.81 35.91 36.17 1,369,067 -0.28(-0.77%)
Feb 08, 2023 36.09 36.48 35.95 36.45 457,388 +0.32(+0.88%)
Feb 07, 2023 35.71 36.30 35.45 36.13 1,081,603 +0.15(+0.42%)
Feb 06, 2023 35.87 36.02 35.46 35.98 614,251 -0.26(-0.72%)
Feb 03, 2023 36.52 36.69 35.87 36.24 603,337 -0.86(-2.32%)
Feb 02, 2023 36.38 37.22 36.34 37.10 723,100 +1.07(+2.96%)
Feb 01, 2023 35.61 36.28 35.48 36.04 749,887 +0.26(+0.73%)
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%)
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.