Skip to main content

Apartment Income REIT Corp (NY: AIRC )

30.50 -0.46 (-1.49%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 31.02 31.04 30.86 30.96 436,186 -0.25(-0.80%)
Sep 22, 2023 31.67 31.77 31.17 31.21 556,116 -0.47(-1.48%)
Sep 21, 2023 32.30 32.37 31.68 31.68 415,834 -0.85(-2.61%)
Sep 20, 2023 32.65 32.97 32.35 32.53 886,938 +0.20(+0.62%)
Sep 19, 2023 32.24 32.56 32.24 32.33 415,561 +0.08(+0.25%)
Sep 18, 2023 32.67 32.67 32.16 32.25 891,084 -0.45(-1.38%)
Sep 15, 2023 32.64 32.90 32.56 32.70 2,014,227 -0.09(-0.27%)
Sep 14, 2023 32.64 32.93 32.64 32.79 733,008 +0.49(+1.52%)
Sep 13, 2023 32.67 32.77 32.21 32.30 584,307 -0.38(-1.16%)
Sep 12, 2023 32.40 32.78 32.15 32.68 710,128 +0.21(+0.65%)
Sep 11, 2023 32.49 32.59 32.19 32.47 542,410 +0.04(+0.12%)
Sep 08, 2023 32.73 32.75 32.38 32.43 554,189 -0.27(-0.83%)
Sep 07, 2023 32.88 32.97 32.62 32.70 1,559,072 -0.32(-0.97%)
Sep 06, 2023 33.22 33.30 32.88 33.02 546,605 -0.29(-0.87%)
Sep 05, 2023 33.77 33.85 33.12 33.31 719,372 -0.63(-1.86%)
Sep 01, 2023 34.19 34.31 33.85 33.94 755,720 -0.12(-0.35%)
Aug 31, 2023 34.22 34.26 33.97 34.06 547,314 -0.20(-0.58%)
Aug 30, 2023 34.15 34.37 33.99 34.26 532,217 +0.09(+0.26%)
Aug 29, 2023 34.00 34.19 33.77 34.17 666,043 +0.23(+0.68%)
Aug 28, 2023 33.85 34.42 33.85 33.94 813,180 +0.45(+1.34%)
Aug 25, 2023 33.46 33.72 33.34 33.49 742,161 +0.18(+0.54%)
Aug 24, 2023 33.48 33.83 33.29 33.31 631,711 -0.13(-0.39%)
Aug 23, 2023 32.95 33.57 32.86 33.44 717,009 +0.66(+2.01%)
Aug 22, 2023 32.95 33.15 32.73 32.78 1,146,561 +0.00(+0.00%)
Aug 21, 2023 33.07 33.19 32.59 32.78 810,655 -0.31(-0.94%)
Aug 18, 2023 33.04 33.25 32.87 33.09 685,434 -0.13(-0.39%)
Aug 17, 2023 32.86 33.61 32.85 33.22 704,941 +0.39(+1.19%)
Aug 16, 2023 33.22 33.23 32.73 32.83 1,390,049 -0.47(-1.42%)
Aug 15, 2023 33.56 33.70 33.23 33.30 587,964 -0.52(-1.55%)
Aug 14, 2023 34.14 34.25 33.56 33.83 1,274,382 -0.46(-1.35%)
Aug 11, 2023 33.93 34.44 33.82 34.29 1,339,740 +0.24(+0.70%)
Aug 10, 2023 34.09 34.53 33.96 34.05 961,229 +0.11(+0.32%)
Aug 09, 2023 34.03 34.18 33.77 33.94 1,166,206 -0.06(-0.17%)
Aug 08, 2023 34.17 34.28 33.79 34.00 897,707 -0.49(-1.43%)
Aug 07, 2023 33.95 34.65 33.95 34.50 1,287,652 +0.63(+1.86%)
Aug 04, 2023 33.97 34.65 33.78 33.87 655,535 -0.04(-0.12%)
Aug 03, 2023 33.92 34.03 33.31 33.91 1,115,136 -0.18(-0.52%)
Aug 02, 2023 33.73 34.12 33.69 34.08 1,356,213 +0.15(+0.44%)
Aug 01, 2023 33.93 34.18 33.74 33.93 1,784,792 -0.14(-0.41%)
Jul 31, 2023 33.68 34.18 33.56 34.07 1,791,902 +0.50(+1.50%)
Jul 28, 2023 33.89 34.43 33.46 33.57 1,445,545 -0.37(-1.08%)
Jul 27, 2023 34.86 35.08 33.82 33.93 1,955,357 -0.78(-2.24%)
Jul 26, 2023 34.72 35.22 34.44 34.71 1,227,304 -0.07(-0.20%)
Jul 25, 2023 35.71 35.76 34.74 34.78 1,071,177 -0.98(-2.73%)
Jul 24, 2023 36.06 36.43 35.74 35.76 973,764 -0.23(-0.63%)
Jul 21, 2023 35.91 36.29 35.74 35.99 1,370,328 +0.23(+0.63%)
Jul 20, 2023 35.60 35.78 35.23 35.76 1,151,247 +0.21(+0.58%)
Jul 19, 2023 35.40 35.56 35.16 35.55 1,222,241 +0.50(+1.44%)
Jul 18, 2023 36.03 36.07 34.96 35.05 893,557 -0.22(-0.62%)
Jul 17, 2023 35.83 36.03 35.26 35.27 627,138 -0.77(-2.14%)
Jul 14, 2023 36.06 36.08 35.72 36.04 354,750 -0.01(-0.03%)
Jul 13, 2023 36.02 36.08 35.64 36.05 541,207 +0.15(+0.41%)
Jul 12, 2023 36.12 36.37 35.84 35.90 720,656 +0.17(+0.47%)
Jul 11, 2023 35.39 35.79 35.10 35.73 890,797 +0.44(+1.26%)
Jul 10, 2023 35.38 35.58 35.17 35.29 631,763 -0.26(-0.72%)
Jul 07, 2023 35.68 35.96 35.34 35.54 899,587 -0.25(-0.69%)
Jul 06, 2023 35.37 35.83 34.78 35.79 731,865 -0.09(-0.25%)
Jul 05, 2023 35.95 36.40 35.62 35.88 478,579 -0.18(-0.49%)
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.