Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartment Income REIT Corp (NY: AIRC )

38.41 -0.05 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 42.17 42.59 41.79 41.85 780,381 -0.38(-0.90%)
Jun 29, 2021 42.62 43.07 41.93 42.23 1,265,455 -0.48(-1.12%)
Jun 28, 2021 42.71 42.93 41.93 42.70 751,720 -0.09(-0.21%)
Jun 25, 2021 42.61 42.81 42.24 42.79 1,289,275 +0.28(+0.66%)
Jun 24, 2021 42.55 42.62 42.13 42.51 1,210,340 -0.03(-0.06%)
Jun 23, 2021 42.57 42.82 42.25 42.54 1,615,600 -0.17(-0.39%)
Jun 22, 2021 42.78 43.01 42.15 42.70 2,062,885 -0.02(-0.04%)
Jun 21, 2021 41.76 43.04 41.51 42.72 900,831 +1.09(+2.63%)
Jun 18, 2021 41.79 42.41 41.50 41.63 3,214,321 -0.65(-1.54%)
Jun 17, 2021 42.93 43.00 42.13 42.28 1,344,011 -0.79(-1.84%)
Jun 16, 2021 43.29 43.99 43.07 43.07 848,108 -0.37(-0.85%)
Jun 15, 2021 43.99 44.27 43.44 43.44 1,129,656 -0.57(-1.30%)
Jun 14, 2021 44.39 44.43 43.85 44.02 1,217,097 -0.30(-0.68%)
Jun 11, 2021 44.27 44.32 43.63 44.32 787,619 +0.17(+0.38%)
Jun 10, 2021 44.07 44.45 43.97 44.15 861,624 +0.03(+0.06%)
Jun 09, 2021 43.83 44.41 43.74 44.12 670,826 +0.21(+0.48%)
Jun 08, 2021 43.73 44.11 43.53 43.91 735,679 +0.24(+0.55%)
Jun 07, 2021 43.17 43.85 42.88 43.67 934,589 +0.66(+1.54%)
Jun 04, 2021 42.62 43.07 42.34 43.01 1,226,262 +0.37(+0.87%)
Jun 03, 2021 42.67 43.03 42.24 42.64 987,168 +0.13(+0.31%)
Jun 02, 2021 42.21 42.54 41.50 42.51 673,496 +0.71(+1.71%)
Jun 01, 2021 41.32 41.80 41.08 41.79 525,703 +0.70(+1.70%)
May 28, 2021 40.72 41.28 40.59 41.10 421,282 +0.55(+1.35%)
May 27, 2021 41.36 41.89 40.44 40.55 873,300 -0.93(-2.23%)
May 26, 2021 40.91 41.53 40.62 41.48 1,164,560 +0.78(+1.91%)
May 25, 2021 40.59 40.80 40.49 40.70 653,638 +0.11(+0.26%)
May 24, 2021 40.07 40.80 40.06 40.59 660,284 +0.50(+1.25%)
May 21, 2021 40.12 40.15 39.58 40.09 433,839 +0.24(+0.60%)
May 20, 2021 39.53 39.94 39.10 39.85 757,812 +0.56(+1.41%)
May 19, 2021 39.32 39.79 38.72 39.30 814,211 -0.56(-1.42%)
May 18, 2021 39.53 40.14 39.41 39.86 616,394 +0.41(+1.03%)
May 17, 2021 39.17 39.65 39.09 39.46 736,548 +0.12(+0.31%)
May 14, 2021 38.99 39.60 38.78 39.33 523,487 +0.62(+1.60%)
May 13, 2021 37.92 39.11 37.90 38.72 837,284 +0.79(+2.07%)
May 12, 2021 38.74 38.94 37.78 37.93 408,667 -1.05(-2.69%)
May 11, 2021 38.51 39.18 38.03 38.98 703,553 +0.13(+0.34%)
May 10, 2021 38.89 39.26 38.51 38.85 328,744 +0.11(+0.29%)
May 07, 2021 38.33 38.83 38.19 38.73 394,518 +0.19(+0.50%)
May 06, 2021 38.41 38.55 37.65 38.54 390,799 +0.70(+1.85%)
May 05, 2021 38.17 38.72 37.66 37.84 423,075 -0.87(-2.26%)
May 04, 2021 39.00 39.16 38.49 38.72 518,388 -0.24(-0.63%)
May 03, 2021 39.91 39.98 38.93 38.96 650,896 -0.48(-1.22%)
Apr 30, 2021 38.91 39.56 38.91 39.44 458,580 +0.10(+0.24%)
Apr 29, 2021 39.53 39.88 39.08 39.35 493,117 -0.09(-0.22%)
Apr 28, 2021 39.82 40.32 39.30 39.43 481,066 -0.40(-1.01%)
Apr 27, 2021 39.32 39.90 39.04 39.83 813,703 +0.31(+0.77%)
Apr 26, 2021 40.21 40.73 39.31 39.53 1,101,414 -0.58(-1.44%)
Apr 23, 2021 40.45 41.04 40.11 40.11 1,180,220 -0.38(-0.93%)
Apr 22, 2021 40.05 40.83 39.83 40.48 467,133 +0.29(+0.72%)
Apr 21, 2021 40.14 40.40 39.67 40.19 586,115 +0.27(+0.68%)
Apr 20, 2021 39.53 40.00 39.35 39.92 383,064 +0.61(+1.56%)
Apr 19, 2021 38.59 39.31 38.50 39.31 570,966 +0.48(+1.24%)
Apr 16, 2021 39.02 39.22 38.68 38.83 371,122 +0.15(+0.38%)
Apr 15, 2021 37.58 38.71 37.16 38.68 417,875 +1.27(+3.39%)
Apr 14, 2021 37.71 38.09 37.34 37.41 526,095 -0.37(-0.97%)
Apr 13, 2021 37.21 37.83 36.79 37.78 1,056,889 +0.34(+0.91%)
Apr 12, 2021 37.30 37.44 36.72 37.44 1,063,904 +0.09(+0.23%)
Apr 09, 2021 37.11 37.55 36.60 37.35 674,706 +0.39(+1.06%)
Apr 08, 2021 37.91 37.91 36.75 36.96 515,257 -0.41(-1.10%)
Apr 07, 2021 37.22 37.37 36.88 37.37 1,694,071 +0.35(+0.94%)
Apr 06, 2021 37.13 37.29 36.75 37.02 950,174 -0.14(-0.38%)
Apr 05, 2021 37.73 37.97 36.88 37.16 616,132 -0.40(-1.07%)
Apr 01, 2021 37.76 38.11 37.14 37.56 990,309 +0.21(+0.56%)
Mar 31, 2021 38.39 38.59 37.34 37.35 1,439,114 -1.07(-2.77%)
Mar 30, 2021 38.59 39.24 38.36 38.42 1,838,037 -0.45(-1.15%)
Mar 29, 2021 39.09 39.62 38.49 38.86 1,138,083 -0.62(-1.57%)
Mar 26, 2021 39.20 39.53 38.97 39.49 662,915 +0.70(+1.80%)
Mar 25, 2021 37.95 38.97 37.62 38.79 739,005 +0.69(+1.81%)
Mar 24, 2021 38.33 38.86 37.97 38.10 1,026,318 -0.45(-1.18%)
Mar 23, 2021 38.29 38.79 37.88 38.55 1,248,591 +0.29(+0.75%)
Mar 22, 2021 37.53 38.37 37.41 38.26 994,251 +0.66(+1.77%)
Mar 19, 2021 39.17 39.17 37.57 37.60 2,581,031 -1.72(-4.38%)
Mar 18, 2021 39.14 39.63 38.19 39.32 871,319 +0.06(+0.16%)
Mar 17, 2021 39.31 39.51 38.24 39.26 1,315,080 +0.21(+0.54%)
Mar 16, 2021 39.64 40.09 38.82 39.05 2,363,934 -0.61(-1.54%)
Mar 15, 2021 38.80 40.04 38.57 39.66 1,905,157 +0.96(+2.48%)
Mar 12, 2021 37.55 38.82 37.55 38.70 2,265,772 +1.00(+2.64%)
Mar 11, 2021 37.13 37.91 36.86 37.70 824,325 +0.52(+1.41%)
Mar 10, 2021 36.65 37.52 36.01 37.18 866,293 +0.49(+1.33%)
Mar 09, 2021 36.95 37.31 36.26 36.69 983,308 -0.12(-0.33%)
Mar 08, 2021 35.83 37.10 35.65 36.81 1,726,148 +0.78(+2.16%)
Mar 05, 2021 36.58 36.86 34.99 36.03 2,310,874 -0.12(-0.34%)
Mar 04, 2021 36.86 36.99 36.14 36.16 1,212,483 -0.71(-1.92%)
Mar 03, 2021 36.67 37.13 36.41 36.86 513,509 +0.25(+0.69%)
Mar 02, 2021 36.24 36.98 36.02 36.61 977,603 +0.33(+0.91%)
Mar 01, 2021 36.60 37.27 36.03 36.28 774,386 +0.57(+1.59%)
Feb 26, 2021 36.33 36.68 35.35 35.71 1,148,053 -0.39(-1.09%)
Feb 25, 2021 37.46 37.54 36.04 36.10 648,826 -1.28(-3.41%)
Feb 24, 2021 38.03 38.03 36.78 37.38 1,587,220 -0.18(-0.49%)
Feb 23, 2021 37.10 37.72 37.00 37.56 1,168,837 +0.22(+0.58%)
Feb 22, 2021 37.12 37.68 36.82 37.34 911,097 +0.18(+0.49%)
Feb 19, 2021 37.04 37.44 36.80 37.16 996,719 +0.34(+0.93%)
Feb 18, 2021 36.85 37.55 36.76 36.82 876,078 -0.18(-0.50%)
Feb 17, 2021 36.84 37.24 36.48 37.00 765,789 -0.03(-0.07%)
Feb 16, 2021 37.03 37.25 36.40 37.03 656,288 +0.01(+0.02%)
Feb 12, 2021 36.45 37.24 36.22 37.02 1,114,856 +0.83(+2.29%)
Feb 11, 2021 35.43 37.42 35.43 36.19 2,582,469 +0.63(+1.77%)
Feb 10, 2021 36.22 36.49 35.27 35.56 722,642 -0.19(-0.53%)
Feb 09, 2021 36.11 36.62 35.60 35.75 1,154,134 -0.09(-0.24%)
Feb 08, 2021 34.91 36.18 34.69 35.84 946,228 +0.88(+2.52%)
Feb 05, 2021 35.00 35.67 34.77 34.96 1,840,393 +0.12(+0.35%)
Feb 04, 2021 34.15 34.94 33.97 34.84 2,718,356 +0.62(+1.82%)
Feb 03, 2021 34.40 34.72 34.07 34.21 572,544 -0.43(-1.25%)
Feb 02, 2021 34.61 35.09 34.18 34.65 1,871,789 -0.07(-0.20%)
Feb 01, 2021 34.02 34.77 33.19 34.72 1,232,304 +1.20(+3.59%)
Jan 29, 2021 33.28 34.04 32.73 33.51 1,780,238 +0.31(+0.94%)
Jan 28, 2021 32.82 34.09 32.42 33.20 1,094,710 +0.61(+1.86%)
Jan 27, 2021 33.34 33.91 32.47 32.60 718,747 -1.12(-3.31%)
Jan 26, 2021 33.91 34.40 33.65 33.71 5,001,595 -0.18(-0.54%)
Jan 25, 2021 33.84 34.26 33.43 33.89 955,811 +0.01(+0.03%)
Jan 22, 2021 33.30 34.27 33.30 33.89 1,658,540 -0.16(-0.48%)
Jan 21, 2021 33.97 34.23 33.48 34.05 885,744 -0.09(-0.25%)
Jan 20, 2021 33.25 34.39 33.02 34.14 1,295,898 +0.92(+2.76%)
Jan 19, 2021 33.44 33.65 32.80 33.22 844,270 -0.09(-0.26%)
Jan 15, 2021 33.08 33.62 32.61 33.31 779,931 +0.04(+0.13%)
Jan 14, 2021 33.27 33.67 32.94 33.26 836,617 -0.02(-0.05%)
Jan 13, 2021 32.13 33.72 32.13 33.28 2,247,620 +1.18(+3.66%)
Jan 12, 2021 31.84 32.29 31.71 32.11 907,603 +0.21(+0.65%)
Jan 11, 2021 32.30 32.81 31.85 31.90 1,011,937 -0.54(-1.68%)
Jan 08, 2021 32.15 33.42 32.11 32.44 843,325 +0.37(+1.16%)
Jan 07, 2021 32.58 32.81 31.91 32.07 2,235,815 -0.54(-1.67%)
Jan 06, 2021 32.94 33.44 32.33 32.62 2,067,262 -0.15(-0.45%)
Jan 05, 2021 32.70 33.06 32.55 32.76 2,344,629 -0.09(-0.26%)
Jan 04, 2021 33.28 33.48 32.79 32.85 2,154,749 -0.35(-1.07%)
Dec 31, 2020 33.20 33.20 33.20 773,693 +0.02(+0.05%)
Dec 30, 2020 32.78 33.42 32.73 33.19 773,693 +0.34(+1.03%)
Dec 29, 2020 33.19 33.53 32.77 32.85 1,172,890 -0.31(-0.94%)
Dec 28, 2020 32.78 33.37 32.70 33.16 1,534,060 +0.36(+1.11%)
Dec 24, 2020 33.40 33.54 32.17 32.80 528,206 -0.22(-0.68%)
Dec 23, 2020 33.70 33.70 32.94 33.02 1,856,618 -0.23(-0.70%)
Dec 22, 2020 33.70 33.83 32.77 33.25 1,147,340 -0.28(-0.82%)
Dec 21, 2020 31.91 33.58 31.76 33.53 2,287,449 +1.33(+4.13%)
Dec 18, 2020 33.96 33.96 31.98 32.20 31,377,148 -1.65(-4.88%)
Dec 17, 2020 34.13 35.44 33.68 33.85 2,257,731 -0.60(-1.73%)
Dec 16, 2020 33.00 34.85 32.42 34.45 7,545,655 +1.64(+5.01%)
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.