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

Apartment Income REIT Corp (NY: AIRC )

38.60 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 45.62 47.96 45.62 47.72 1,840,118 +1.09(+2.33%)
Oct 28, 2021 46.27 46.95 46.12 46.63 598,017 +0.64(+1.39%)
Oct 27, 2021 45.91 46.33 45.64 45.99 481,581 +0.04(+0.08%)
Oct 26, 2021 45.91 46.23 45.96 339,935 +0.12(+0.25%)
Oct 25, 2021 45.92 46.02 45.36 45.84 440,056 +0.03(+0.06%)
Oct 22, 2021 45.25 45.95 45.25 45.82 478,258 +0.61(+1.36%)
Oct 21, 2021 45.20 45.38 44.89 45.20 526,439 -0.20(-0.43%)
Oct 20, 2021 44.79 45.47 44.71 45.40 354,680 +0.54(+1.21%)
Oct 19, 2021 45.65 45.69 44.76 44.85 266,193 -0.66(-1.45%)
Oct 18, 2021 45.30 45.63 45.12 45.51 371,321 +0.05(+0.12%)
Oct 15, 2021 45.62 46.22 45.16 45.46 444,945 -0.40(-0.87%)
Oct 14, 2021 45.65 45.88 45.14 45.86 435,051 +0.77(+1.70%)
Oct 13, 2021 45.24 45.45 44.68 45.09 411,660 -0.10(-0.22%)
Oct 12, 2021 44.28 45.29 44.26 45.19 256,558 +0.72(+1.62%)
Oct 11, 2021 44.68 44.89 44.20 44.47 385,669 -0.31(-0.70%)
Oct 08, 2021 45.26 45.26 44.70 44.78 350,972 -0.28(-0.61%)
Oct 07, 2021 44.89 45.20 44.67 45.06 366,630 +0.43(+0.96%)
Oct 06, 2021 43.87 44.78 43.28 44.63 348,375 +0.47(+1.07%)
Oct 05, 2021 44.36 44.41 43.80 44.16 541,837 -0.20(-0.46%)
Oct 04, 2021 44.25 44.53 43.92 44.36 456,269 +0.13(+0.30%)
Oct 01, 2021 43.63 44.52 43.17 44.23 429,548 +0.78(+1.80%)
Sep 30, 2021 44.05 44.25 43.37 43.45 995,180 -0.55(-1.25%)
Sep 29, 2021 43.96 44.29 43.71 44.00 575,995 +0.62(+1.44%)
Sep 28, 2021 43.37 43.95 43.03 43.38 486,271 -0.30(-0.69%)
Sep 27, 2021 44.33 44.71 43.63 43.68 515,802 -0.71(-1.60%)
Sep 24, 2021 44.38 44.90 44.34 44.39 539,659 -0.17(-0.38%)
Sep 23, 2021 44.07 44.84 44.07 44.56 542,180 +0.20(+0.46%)
Sep 22, 2021 43.93 44.68 43.93 44.36 556,040 +0.45(+1.01%)
Sep 21, 2021 44.52 44.72 43.87 43.91 495,108 -0.30(-0.68%)
Sep 20, 2021 43.55 44.30 43.40 44.21 616,106 +0.12(+0.26%)
Sep 17, 2021 44.51 44.54 43.97 44.10 2,052,637 -0.28(-0.62%)
Sep 16, 2021 44.58 44.70 43.99 44.37 548,411 -0.21(-0.48%)
Sep 15, 2021 44.65 45.16 44.50 44.59 584,718 -0.29(-0.65%)
Sep 14, 2021 45.49 45.64 44.41 44.88 656,965 -0.48(-1.06%)
Sep 13, 2021 45.20 45.65 44.92 45.36 662,673 +0.39(+0.87%)
Sep 10, 2021 45.20 45.25 44.49 44.97 784,952 -0.22(-0.49%)
Sep 09, 2021 45.99 45.99 45.17 45.19 444,692 -1.01(-2.20%)
Sep 08, 2021 45.49 46.22 45.45 46.21 411,869 +0.52(+1.13%)
Sep 07, 2021 46.32 46.32 45.35 45.69 829,356 -0.87(-1.87%)
Sep 03, 2021 46.36 46.66 45.84 46.56 902,143 +0.18(+0.38%)
Sep 02, 2021 45.90 46.39 45.65 46.38 1,293,888 +0.55(+1.20%)
Sep 01, 2021 45.23 46.16 44.83 45.83 762,291 +0.60(+1.32%)
Aug 31, 2021 45.98 46.02 44.93 45.24 1,525,728 -0.56(-1.22%)
Aug 30, 2021 44.98 45.90 44.83 45.80 1,402,398 +0.73(+1.62%)
Aug 27, 2021 45.33 45.60 45.02 45.07 570,619 -0.02(-0.04%)
Aug 26, 2021 44.44 45.33 44.34 45.09 712,950 +0.75(+1.69%)
Aug 25, 2021 44.07 44.73 43.81 44.34 359,378 +0.20(+0.46%)
Aug 24, 2021 44.62 44.63 44.07 44.13 424,625 -0.46(-1.04%)
Aug 23, 2021 44.99 45.25 44.28 44.60 456,479 +0.10(+0.22%)
Aug 20, 2021 44.64 44.80 44.14 44.50 415,876 -0.04(-0.10%)
Aug 19, 2021 44.34 44.57 44.05 44.54 382,314 +0.01(+0.02%)
Aug 18, 2021 44.68 44.79 44.29 44.53 722,457 -0.20(-0.44%)
Aug 17, 2021 44.64 44.75 44.06 44.73 483,367 -0.37(-0.83%)
Aug 16, 2021 44.87 45.55 44.87 45.10 469,567 +0.23(+0.52%)
Aug 13, 2021 44.67 44.88 44.39 44.87 246,727 +0.41(+0.92%)
Aug 12, 2021 44.30 44.49 44.07 44.46 425,934 +0.32(+0.73%)
Aug 11, 2021 44.46 44.70 44.09 44.14 473,909 -0.17(-0.38%)
Aug 10, 2021 45.03 45.23 44.22 44.31 940,046 -0.49(-1.10%)
Aug 09, 2021 45.45 45.45 44.72 44.80 1,070,165 -0.79(-1.72%)
Aug 06, 2021 46.24 46.64 45.47 45.59 518,488 -0.44(-0.96%)
Aug 05, 2021 45.74 46.06 45.47 46.03 440,253 +0.33(+0.71%)
Aug 04, 2021 46.09 46.09 45.47 45.70 531,180 -0.30(-0.65%)
Aug 03, 2021 45.82 46.11 45.39 46.00 636,134 +0.11(+0.23%)
Aug 02, 2021 46.81 47.25 45.86 45.90 415,224 -0.55(-1.18%)
Jul 30, 2021 46.18 47.62 45.98 46.44 956,987 +0.59(+1.29%)
Jul 29, 2021 45.52 46.24 45.52 45.85 293,316 +0.46(+1.01%)
Jul 28, 2021 45.66 45.84 45.21 45.39 443,653 -0.15(-0.33%)
Jul 27, 2021 45.70 46.23 45.44 45.54 556,077 -0.12(-0.27%)
Jul 26, 2021 45.81 46.20 45.37 45.67 813,998 -0.26(-0.56%)
Jul 23, 2021 45.70 46.01 45.59 45.92 645,449 +0.47(+1.03%)
Jul 22, 2021 45.22 45.49 44.79 45.46 833,336 +0.09(+0.19%)
Jul 21, 2021 45.74 45.87 45.31 45.37 532,136 -0.03(-0.06%)
Jul 20, 2021 44.53 45.69 44.49 45.39 1,010,443 +1.24(+2.80%)
Jul 19, 2021 44.93 45.39 43.93 44.16 696,258 -1.35(-2.97%)
Jul 16, 2021 45.47 45.73 45.27 45.51 1,268,721 +0.25(+0.55%)
Jul 15, 2021 44.56 45.26 44.48 45.26 627,853 +0.59(+1.32%)
Jul 14, 2021 43.79 44.93 43.75 44.67 1,236,224 +1.01(+2.32%)
Jul 13, 2021 44.34 44.37 43.51 43.66 750,023 -0.82(-1.84%)
Jul 12, 2021 43.94 44.53 43.76 44.48 1,018,791 +0.41(+0.92%)
Jul 09, 2021 43.96 44.12 43.50 44.07 1,667,941 +0.56(+1.30%)
Jul 08, 2021 43.43 43.64 42.71 43.51 637,955 -0.20(-0.46%)
Jul 07, 2021 43.77 43.97 43.32 43.71 880,527 -0.07(-0.16%)
Jul 06, 2021 42.96 43.89 42.32 43.78 871,860 +0.87(+2.04%)
Jul 02, 2021 42.47 42.92 42.35 42.91 983,991 +0.61(+1.44%)
Jul 01, 2021 42.03 42.80 41.54 42.30 822,933 +0.45(+1.08%)
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.