Skip to main content

Apartment Income REIT Corp (NY: AIRC )

38.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 38.88 38.94 38.86 38.92 4,087,990 +0.09(+0.23%)
Jun 12, 2024 38.83 38.86 38.78 38.83 3,929,937 +0.10(+0.26%)
Jun 11, 2024 38.73 38.74 38.70 38.73 4,097,203 -0.04(-0.10%)
Jun 10, 2024 38.70 38.78 38.67 38.77 1,933,048 +0.04(+0.10%)
Jun 07, 2024 38.70 38.74 38.69 38.73 2,519,962 +0.00(+0.00%)
Jun 06, 2024 38.71 38.74 38.70 38.73 3,222,259 +0.02(+0.05%)
Jun 05, 2024 38.74 38.75 38.70 38.71 4,395,366 -0.04(-0.10%)
Jun 04, 2024 38.74 38.75 38.68 38.75 3,394,720 +0.06(+0.16%)
Jun 03, 2024 38.75 38.76 38.67 38.69 2,761,040 -0.06(-0.15%)
May 31, 2024 38.74 38.75 38.55 38.75 3,487,950 +0.05(+0.13%)
May 30, 2024 38.72 38.74 38.67 38.70 2,116,773 -0.01(-0.03%)
May 29, 2024 38.70 38.73 38.69 38.71 2,535,673 +0.01(+0.03%)
May 28, 2024 38.73 38.77 38.68 38.70 1,979,378 -0.01(-0.03%)
May 24, 2024 38.70 38.72 38.67 38.71 2,318,272 +0.04(+0.10%)
May 23, 2024 38.65 38.73 38.60 38.67 4,489,894 +0.02(+0.05%)
May 22, 2024 38.80 38.80 38.54 38.65 6,102,272 -0.15(-0.39%)
May 21, 2024 38.80 38.84 38.76 38.80 6,936,165 +0.10(+0.26%)
May 20, 2024 38.70 38.73 38.67 38.70 2,425,952 -0.02(-0.05%)
May 17, 2024 38.64 38.72 38.63 38.72 3,221,632 +0.06(+0.16%)
May 16, 2024 38.66 38.68 38.62 38.66 2,750,414 +0.02(+0.05%)
May 15, 2024 38.70 38.71 38.60 38.64 4,701,208 -0.05(-0.13%)
May 14, 2024 38.68 38.69 38.63 38.69 3,911,915 +0.02(+0.05%)
May 13, 2024 38.63 38.69 38.62 38.67 2,479,954 +0.07(+0.18%)
May 10, 2024 38.62 38.65 38.56 38.60 1,074,642 +0.01(+0.03%)
May 09, 2024 38.62 38.64 38.55 38.59 2,177,556 -0.01(-0.03%)
May 08, 2024 38.65 38.67 38.59 38.60 2,506,793 -0.05(-0.13%)
May 07, 2024 38.63 38.70 38.62 38.65 2,646,615 +0.06(+0.16%)
May 06, 2024 38.58 38.67 38.53 38.59 5,152,872 +0.01(+0.03%)
May 03, 2024 38.54 38.61 38.46 38.58 5,696,723 +0.12(+0.31%)
May 02, 2024 38.50 38.54 38.45 38.46 3,819,725 +0.01(+0.03%)
May 01, 2024 38.42 38.53 38.40 38.45 4,159,570 +0.07(+0.18%)
Apr 30, 2024 38.39 38.48 38.38 38.38 3,727,873 -0.02(-0.05%)
Apr 29, 2024 38.48 38.50 38.35 38.40 5,921,733 -0.01(-0.03%)
Apr 26, 2024 38.48 38.51 38.40 38.41 3,177,506 -0.05(-0.13%)
Apr 25, 2024 38.47 38.50 38.41 38.46 2,326,860 -0.01(-0.03%)
Apr 24, 2024 38.42 38.50 38.40 38.47 2,482,276 +0.07(+0.18%)
Apr 23, 2024 38.41 38.47 38.39 38.40 6,727,693 +0.00(+0.00%)
Apr 22, 2024 38.42 38.45 38.39 38.40 2,791,394 +0.02(+0.05%)
Apr 19, 2024 38.45 38.52 38.37 38.38 4,653,978 -0.02(-0.05%)
Apr 18, 2024 38.32 38.50 38.32 38.40 3,717,389 +0.05(+0.13%)
Apr 17, 2024 38.31 38.38 38.30 38.35 2,678,662 +0.05(+0.13%)
Apr 16, 2024 38.31 38.35 38.29 38.30 8,585,652 -0.02(-0.05%)
Apr 15, 2024 38.33 38.44 38.31 38.32 5,154,465 -0.04(-0.10%)
Apr 12, 2024 38.43 38.43 38.29 38.36 8,597,891 -0.06(-0.16%)
Apr 11, 2024 38.46 38.46 38.35 38.42 8,160,761 +0.04(+0.10%)
Apr 10, 2024 38.41 38.48 38.38 38.38 10,052,458 -0.06(-0.16%)
Apr 09, 2024 38.47 38.68 38.40 38.44 14,516,211 +0.06(+0.16%)
Apr 08, 2024 38.45 38.53 38.35 38.38 26,102,896 +7.03(+22.42%)
Apr 05, 2024 31.25 31.51 31.11 31.35 1,031,341 -0.12(-0.38%)
Apr 04, 2024 31.60 31.91 31.32 31.47 663,579 +0.09(+0.29%)
Apr 03, 2024 31.24 31.48 31.11 31.38 835,122 -0.02(-0.06%)
Apr 02, 2024 31.65 31.71 31.20 31.40 967,401 -0.38(-1.20%)
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.