Skip to main content

Apartment Income REIT Corp (NY: AIRC )

32.35 +0.42 (+1.32%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 34.59 34.86 34.07 34.57 1,378,323 +0.28(+0.81%)
Jun 29, 2023 33.50 34.39 33.29 34.29 1,001,833 +0.68(+2.02%)
Jun 28, 2023 33.59 33.94 33.29 33.61 1,029,694 +0.04(+0.11%)
Jun 27, 2023 32.96 33.72 32.77 33.58 939,537 +0.61(+1.86%)
Jun 26, 2023 32.09 32.98 32.01 32.96 880,745 +0.74(+2.29%)
Jun 23, 2023 32.94 33.10 32.14 32.23 1,935,741 -0.93(-2.80%)
Jun 22, 2023 34.31 34.36 33.07 33.15 983,751 -1.09(-3.19%)
Jun 21, 2023 34.68 34.76 34.21 34.25 1,225,619 -0.60(-1.73%)
Jun 20, 2023 35.53 35.53 34.80 34.85 868,436 -0.77(-2.15%)
Jun 16, 2023 35.35 35.64 35.32 35.62 2,177,006 +0.33(+0.92%)
Jun 15, 2023 35.35 35.42 34.97 35.29 1,179,848 +1.26(+3.72%)
May 08, 2023 34.05 34.12 33.71 34.03 534,670 -0.06(-0.17%)
May 05, 2023 33.81 34.10 33.67 34.08 703,791 +0.44(+1.29%)
May 04, 2023 33.64 33.91 33.26 33.65 598,799 -0.09(-0.25%)
May 03, 2023 34.03 34.40 33.58 33.73 1,240,322 +0.06(+0.17%)
May 02, 2023 34.84 34.88 33.21 33.68 1,654,884 -1.48(-4.20%)
May 01, 2023 34.91 35.34 34.91 35.15 1,108,533 +0.17(+0.49%)
Apr 28, 2023 34.34 35.19 33.95 34.98 1,173,874 +0.79(+2.32%)
Apr 27, 2023 33.13 34.43 33.13 34.19 1,044,988 +1.11(+3.35%)
Apr 26, 2023 33.22 33.58 32.92 33.08 602,734 -0.23(-0.68%)
Apr 25, 2023 33.31 33.53 33.11 33.31 1,404,013 -0.16(-0.48%)
Apr 24, 2023 33.82 33.89 33.30 33.47 730,695 -0.34(-1.01%)
Apr 21, 2023 33.99 34.11 33.38 33.81 461,737 -0.03(-0.08%)
Apr 20, 2023 34.17 34.35 33.66 33.84 505,263 -0.44(-1.30%)
Apr 19, 2023 33.65 34.41 33.62 34.28 822,779 +0.46(+1.37%)
Apr 18, 2023 34.05 34.21 33.74 33.82 678,389 -0.32(-0.94%)
Apr 17, 2023 33.24 34.17 33.03 34.14 598,608 +0.88(+2.65%)
Apr 14, 2023 33.57 33.62 32.92 33.26 395,035 -0.16(-0.48%)
Apr 13, 2023 33.65 33.77 33.17 33.42 489,258 -0.10(-0.31%)
Apr 12, 2023 34.06 34.20 33.50 33.52 615,193 -0.20(-0.59%)
Apr 11, 2023 33.69 33.83 33.36 33.72 836,672 +0.10(+0.31%)
Apr 10, 2023 33.59 33.71 33.04 33.62 656,741 -0.06(-0.17%)
Apr 06, 2023 33.36 33.70 33.19 33.68 860,854 +0.45(+1.37%)
Apr 05, 2023 33.17 33.42 33.09 33.22 670,083 +0.02(+0.06%)
Apr 04, 2023 33.82 33.87 32.93 33.20 1,061,395 -0.45(-1.35%)
Apr 03, 2023 33.96 34.33 33.47 33.66 978,319 -0.22(-0.64%)
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%)
Jan 03, 2023 32.19 32.38 31.40 31.81 1,482,220 -0.28(-0.87%)
Dec 30, 2022 32.01 32.20 31.67 32.09 1,781,538 -0.07(-0.20%)
Dec 29, 2022 31.66 32.23 31.66 32.16 1,227,783 +0.66(+2.11%)
Dec 28, 2022 32.04 32.30 31.45 31.49 1,073,570 -0.55(-1.72%)
Dec 27, 2022 32.17 32.28 31.94 32.04 881,324 -0.10(-0.32%)
Dec 23, 2022 31.86 32.18 31.86 32.15 710,596 +0.18(+0.56%)
Dec 22, 2022 32.10 32.22 31.59 31.97 1,050,692 -0.19(-0.58%)
Dec 21, 2022 32.44 32.74 32.00 32.16 889,674 -0.03(-0.09%)
Dec 20, 2022 32.14 32.40 31.97 32.19 856,694 -0.18(-0.55%)
Dec 19, 2022 33.02 33.02 32.04 32.36 1,062,981 -0.60(-1.82%)
Dec 16, 2022 33.35 33.35 32.59 32.96 5,460,995 -0.78(-2.30%)
Dec 15, 2022 33.87 34.14 33.46 33.74 1,873,871 -0.52(-1.53%)
Dec 14, 2022 34.75 35.25 33.96 34.26 2,320,921 -0.59(-1.69%)
Dec 13, 2022 35.35 35.51 34.45 34.85 1,750,213 +0.44(+1.28%)
Dec 12, 2022 34.61 34.61 33.76 34.41 1,293,807 -0.11(-0.32%)
Dec 09, 2022 34.52 34.77 34.36 34.52 692,116 -0.10(-0.30%)
Dec 08, 2022 34.32 34.71 34.01 34.63 934,606 +0.74(+2.18%)
Dec 07, 2022 33.52 34.04 33.52 33.89 729,732 +0.20(+0.58%)
Dec 06, 2022 34.44 34.61 33.43 33.69 1,097,044 -0.76(-2.20%)
Dec 05, 2022 34.93 34.93 34.27 34.45 705,936 -0.79(-2.23%)
Dec 02, 2022 35.14 35.45 34.99 35.23 451,621 -0.17(-0.48%)
Dec 01, 2022 36.01 36.29 35.12 35.40 599,078 -0.19(-0.53%)
Nov 30, 2022 34.43 35.66 34.16 35.59 1,197,210 +0.84(+2.42%)
Nov 29, 2022 34.04 34.77 33.99 34.75 754,401 +0.46(+1.34%)
Nov 28, 2022 34.60 35.04 34.26 34.29 668,930 -0.55(-1.58%)
Nov 25, 2022 34.52 34.85 34.47 34.84 285,683 +0.58(+1.69%)
Nov 23, 2022 34.35 34.61 34.05 34.26 305,150 -0.19(-0.54%)
Nov 22, 2022 34.34 34.56 34.21 34.45 989,369 +0.26(+0.77%)
Nov 21, 2022 33.93 34.40 33.86 34.19 661,955 +0.34(+0.99%)
Nov 18, 2022 33.87 34.11 33.61 33.85 680,625 +0.43(+1.29%)
Nov 17, 2022 33.03 33.59 32.94 33.42 780,470 -0.11(-0.33%)
Nov 16, 2022 34.04 34.22 33.53 33.53 1,212,340 -0.57(-1.68%)
Nov 15, 2022 34.41 34.56 33.85 34.10 1,094,794 +0.21(+0.63%)
Nov 14, 2022 34.74 34.88 33.87 33.89 680,166 -0.88(-2.52%)
Nov 11, 2022 35.29 35.43 34.49 34.77 904,065 -0.55(-1.54%)
Nov 10, 2022 33.87 35.38 33.73 35.31 974,059 +2.20(+6.64%)
Nov 09, 2022 33.46 33.59 33.03 33.12 743,916 -0.39(-1.16%)
Nov 08, 2022 33.75 33.93 33.36 33.50 642,717 -0.27(-0.79%)
Nov 07, 2022 34.49 34.61 33.43 33.77 947,697 -0.41(-1.19%)
Nov 04, 2022 35.09 35.09 33.54 34.18 1,388,160 -0.09(-0.27%)
Nov 03, 2022 34.26 34.61 33.78 34.27 780,894 -0.39(-1.12%)
Nov 02, 2022 35.35 35.68 34.50 34.66 899,239 -0.88(-2.47%)
Nov 01, 2022 35.69 35.93 35.48 35.54 609,865 +0.04(+0.10%)
Oct 31, 2022 34.83 35.70 34.83 35.50 1,073,619 +0.32(+0.92%)
Oct 28, 2022 34.57 35.23 34.35 35.18 903,664 +0.64(+1.85%)
Oct 27, 2022 34.92 35.31 34.36 34.54 1,112,749 -0.12(-0.35%)
Oct 26, 2022 35.16 35.34 34.53 34.66 1,041,332 -0.58(-1.65%)
Oct 25, 2022 34.41 35.39 34.41 35.24 1,063,509 +1.01(+2.94%)
Oct 24, 2022 34.67 34.71 33.98 34.23 833,898 +0.00(+0.00%)
Oct 21, 2022 34.08 34.37 33.62 34.23 1,128,468 +0.28(+0.82%)
Oct 20, 2022 34.15 34.64 33.81 33.96 710,764 -0.06(-0.19%)
Oct 19, 2022 34.28 34.53 33.58 34.02 761,198 -0.77(-2.20%)
Oct 18, 2022 34.97 35.46 34.57 34.79 1,264,487 +0.15(+0.43%)
Oct 17, 2022 34.07 34.97 34.07 34.64 1,001,702 +1.14(+3.39%)
Oct 14, 2022 34.78 34.98 33.47 33.50 980,540 -0.88(-2.55%)
Oct 13, 2022 33.10 34.52 32.79 34.38 683,518 +0.79(+2.37%)
Oct 12, 2022 33.68 33.84 33.22 33.59 963,650 -0.10(-0.30%)
Oct 11, 2022 33.08 33.84 32.81 33.69 2,892,475 +0.57(+1.73%)
Oct 10, 2022 33.47 33.77 33.05 33.12 869,632 -0.15(-0.44%)
Oct 07, 2022 33.97 34.14 33.10 33.26 1,112,112 -1.03(-2.99%)
Oct 06, 2022 35.15 35.34 34.20 34.29 748,417 -0.95(-2.70%)
Oct 05, 2022 36.03 36.03 34.85 35.24 745,584 -1.12(-3.07%)
Oct 04, 2022 36.25 36.91 36.03 36.36 942,525 +0.29(+0.79%)
Oct 03, 2022 36.05 36.37 35.68 36.07 1,031,888 +0.40(+1.11%)
Sep 30, 2022 35.34 35.92 35.04 35.67 1,333,157 +0.58(+1.66%)
Sep 29, 2022 35.38 35.53 34.58 35.09 1,135,181 -0.66(-1.83%)
Sep 28, 2022 35.36 36.12 35.06 35.75 1,238,435 +0.73(+2.08%)
Sep 27, 2022 35.58 35.92 34.91 35.02 1,073,372 -0.46(-1.30%)
Sep 26, 2022 36.32 36.39 35.02 35.48 1,234,018 -1.14(-3.10%)
Sep 23, 2022 36.30 37.20 36.29 36.62 1,262,618 +0.02(+0.05%)
Sep 22, 2022 36.75 36.89 36.35 36.60 1,016,947 -0.07(-0.20%)
Sep 21, 2022 37.19 37.54 36.67 36.67 1,056,752 -0.14(-0.38%)
Sep 20, 2022 37.32 37.32 36.62 36.81 1,410,345 -0.86(-2.28%)
Sep 19, 2022 37.67 37.86 36.94 37.67 892,516 -0.40(-1.04%)
Sep 16, 2022 37.73 38.12 37.12 38.07 2,916,102 +0.24(+0.63%)
Sep 15, 2022 38.26 38.59 37.71 37.83 707,020 -0.58(-1.52%)
Sep 14, 2022 38.85 38.85 37.99 38.41 994,914 -0.38(-0.98%)
Sep 13, 2022 39.21 39.33 38.54 38.79 534,201 -1.18(-2.96%)
Sep 12, 2022 39.99 40.25 39.60 39.97 533,215 +0.29(+0.72%)
Sep 09, 2022 39.40 39.87 39.22 39.68 471,553 +0.42(+1.06%)
Sep 08, 2022 38.66 39.42 38.56 39.27 731,399 +0.37(+0.95%)
Sep 07, 2022 38.49 38.93 38.15 38.90 490,213 +0.31(+0.81%)
Sep 06, 2022 38.21 38.66 37.75 38.58 793,311 +0.62(+1.63%)
Sep 02, 2022 38.84 39.07 37.91 37.97 1,246,277 -0.41(-1.06%)
Sep 01, 2022 37.68 38.39 37.05 38.37 1,006,855 +0.64(+1.69%)
Aug 31, 2022 38.20 38.28 37.73 37.73 730,340 -0.21(-0.56%)
Aug 30, 2022 38.80 38.80 37.84 37.95 448,420 -0.77(-1.98%)
Aug 29, 2022 39.04 39.06 38.63 38.71 517,452 -0.57(-1.46%)
Aug 26, 2022 40.40 40.49 39.27 39.29 450,952 -0.93(-2.32%)
Aug 25, 2022 40.10 40.37 39.94 40.22 328,890 +0.25(+0.62%)
Aug 24, 2022 39.51 40.26 39.41 39.97 445,224 +0.46(+1.17%)
Aug 23, 2022 39.93 39.98 39.06 39.51 778,581 -0.58(-1.45%)
Aug 22, 2022 40.82 40.87 40.01 40.09 714,386 -0.85(-2.08%)
Aug 19, 2022 40.89 41.18 40.73 40.94 725,970 -0.42(-1.03%)
Aug 18, 2022 42.12 42.12 41.11 41.37 790,898 -0.66(-1.56%)
Aug 17, 2022 41.88 42.25 41.54 42.02 588,168 -0.17(-0.41%)
Aug 16, 2022 41.80 42.42 41.72 42.19 695,736 +0.42(+1.01%)
Aug 15, 2022 42.10 42.22 41.54 41.77 837,740 -0.13(-0.31%)
Aug 12, 2022 41.75 41.95 41.68 41.90 597,244 +0.36(+0.86%)
Aug 11, 2022 41.63 42.20 41.34 41.55 1,551,292 +0.07(+0.18%)
Aug 10, 2022 41.12 41.56 40.96 41.47 311,166 +0.76(+1.86%)
Aug 09, 2022 40.16 40.79 40.10 40.71 553,925 +0.59(+1.46%)
Aug 08, 2022 40.17 40.71 40.07 40.13 417,938 +0.05(+0.14%)
Aug 05, 2022 39.61 40.07 39.55 40.07 358,158 +0.10(+0.25%)
Aug 04, 2022 39.98 40.05 39.48 39.97 435,228 +0.10(+0.25%)
Aug 03, 2022 40.26 40.55 39.79 39.87 886,460 -0.06(-0.16%)
Aug 02, 2022 40.62 40.62 39.84 39.94 520,325 -0.59(-1.47%)
Aug 01, 2022 41.36 41.36 40.38 40.53 649,865 -0.94(-2.27%)
Jul 29, 2022 41.64 41.75 40.85 41.47 845,104 +0.15(+0.35%)
Jul 28, 2022 40.02 41.40 40.02 41.33 682,587 +1.54(+3.86%)
Jul 27, 2022 39.54 39.92 39.31 39.79 308,980 +0.44(+1.12%)
Jul 26, 2022 39.43 39.78 39.19 39.35 481,793 -0.11(-0.28%)
Jul 25, 2022 39.33 39.73 39.17 39.46 433,755 +0.11(+0.28%)
Jul 22, 2022 39.01 39.90 39.01 39.35 675,518 -0.08(-0.21%)
Jul 21, 2022 39.16 39.44 38.71 39.43 469,812 +0.44(+1.13%)
Jul 20, 2022 39.11 39.51 38.77 38.99 560,211 -0.16(-0.42%)
Jul 19, 2022 38.91 39.19 38.45 39.16 473,745 +0.93(+2.44%)
Jul 18, 2022 38.48 38.62 38.08 38.23 530,456 +0.10(+0.26%)
Jul 15, 2022 38.34 38.57 37.91 38.12 659,922 +0.40(+1.07%)
Jul 14, 2022 37.27 37.90 37.27 37.72 566,212 -0.18(-0.48%)
Jul 13, 2022 37.50 38.02 36.99 37.91 587,571 +0.14(+0.36%)
Jul 12, 2022 37.62 38.52 37.56 37.77 854,003 +0.12(+0.32%)
Jul 11, 2022 37.91 38.10 37.51 37.65 339,023 -0.16(-0.44%)
Jul 08, 2022 38.20 38.40 37.79 37.81 391,932 -0.48(-1.27%)
Jul 07, 2022 38.48 38.77 38.11 38.30 447,403 -0.19(-0.50%)
Jul 06, 2022 38.18 38.69 38.13 38.49 563,238 +0.30(+0.79%)
Jul 05, 2022 38.18 38.24 36.93 38.19 515,776 -0.37(-0.95%)
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.