Skip to main content

Apartment Income REIT Corp (NY: AIRC )

31.02 -0.18 (-0.58%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 31.18 31.21 30.95 31.02 811,861 -0.18(-0.58%)
Feb 22, 2024 31.75 31.75 31.19 31.20 1,289,546 -0.50(-1.58%)
Feb 21, 2024 31.56 31.86 31.46 31.70 2,122,317 +0.16(+0.51%)
Feb 20, 2024 31.50 31.71 31.27 31.54 861,502 -0.14(-0.44%)
Feb 16, 2024 31.74 31.89 31.46 31.68 895,206 -0.28(-0.88%)
Feb 15, 2024 31.33 32.05 31.27 31.96 937,551 +0.94(+3.03%)
Feb 14, 2024 31.15 31.45 30.85 31.02 1,071,357 +0.01(+0.03%)
Feb 13, 2024 30.44 31.05 30.00 31.01 1,321,604 -0.15(-0.47%)
Feb 12, 2024 31.06 31.59 30.92 31.16 1,347,478 +0.23(+0.73%)
Feb 09, 2024 31.50 31.54 30.28 30.93 2,044,551 -0.87(-2.73%)
Feb 08, 2024 31.64 31.99 31.53 31.80 1,228,228 -0.03(-0.09%)
Feb 07, 2024 32.08 32.11 31.48 31.83 1,413,263 -0.26(-0.80%)
Feb 06, 2024 31.74 32.16 31.61 32.08 1,112,371 +0.38(+1.21%)
Feb 05, 2024 31.90 31.96 31.65 31.70 1,222,054 -0.63(-1.95%)
Feb 02, 2024 32.21 32.40 31.77 32.33 985,578 -0.23(-0.70%)
Feb 01, 2024 32.17 32.56 31.77 32.56 2,717,798 +0.34(+1.04%)
Jan 31, 2024 32.63 32.99 31.95 32.22 1,318,902 -0.23(-0.70%)
Jan 30, 2024 32.51 32.63 32.25 32.45 699,544 -0.24(-0.72%)
Jan 29, 2024 32.56 32.85 32.45 32.69 1,131,917 +0.08(+0.24%)
Jan 26, 2024 32.81 32.86 32.37 32.61 1,090,697 -0.14(-0.42%)
Jan 25, 2024 33.37 33.57 32.72 32.74 1,270,665 -0.22(-0.66%)
Jan 24, 2024 33.71 33.75 32.82 32.96 789,176 -0.44(-1.33%)
Jan 23, 2024 34.08 34.18 33.23 33.41 878,000 -0.60(-1.77%)
Jan 22, 2024 34.12 34.36 33.84 34.01 738,949 +0.05(+0.15%)
Jan 19, 2024 33.48 34.05 33.24 33.96 1,512,423 +0.72(+2.17%)
Jan 18, 2024 34.12 34.47 33.07 33.24 1,732,806 -0.88(-2.57%)
Jan 17, 2024 34.62 35.06 33.73 34.12 983,417 -1.00(-2.84%)
Jan 16, 2024 35.27 35.56 34.96 35.11 1,050,352 -0.23(-0.64%)
Jan 12, 2024 35.44 35.56 35.02 35.34 894,759 +0.34(+0.99%)
Jan 11, 2024 34.52 35.05 34.32 34.99 1,896,312 +0.27(+0.77%)
Jan 10, 2024 34.75 34.92 34.54 34.73 934,604 +0.21(+0.60%)
Jan 09, 2024 34.17 34.61 33.93 34.52 1,245,081 +0.01(+0.03%)
Jan 08, 2024 33.91 34.73 33.83 34.51 990,472 +0.54(+1.60%)
Jan 05, 2024 33.61 34.16 33.45 33.97 2,156,064 +0.03(+0.09%)
Jan 04, 2024 33.48 34.14 33.23 33.94 1,586,949 +0.38(+1.15%)
Jan 03, 2024 34.11 34.19 33.48 33.55 1,057,393 -0.87(-2.52%)
Jan 02, 2024 34.05 34.50 34.02 34.42 764,671 +0.19(+0.55%)
Dec 29, 2023 34.33 34.60 34.18 34.23 1,223,992 -0.36(-1.05%)
Dec 28, 2023 34.03 34.60 34.03 34.60 1,109,903 +0.41(+1.21%)
Dec 27, 2023 33.91 34.47 33.69 34.18 1,548,417 +0.34(+1.02%)
Dec 26, 2023 33.50 34.01 33.42 33.84 1,057,220 +0.46(+1.39%)
Dec 22, 2023 33.18 33.66 33.18 33.38 1,235,808 +0.45(+1.38%)
Dec 21, 2023 32.79 33.07 32.67 32.92 1,366,277 +0.45(+1.40%)
Dec 20, 2023 33.05 33.22 32.45 32.47 1,497,053 -0.63(-1.91%)
Dec 19, 2023 33.42 33.60 32.93 33.10 1,157,824 -0.19(-0.56%)
Dec 18, 2023 33.72 33.76 33.27 33.29 1,753,910 -0.30(-0.88%)
Dec 15, 2023 34.23 34.38 33.45 33.58 3,505,747 -0.77(-2.24%)
Dec 14, 2023 34.04 34.66 34.02 34.35 2,730,135 +0.99(+2.95%)
Dec 13, 2023 32.23 33.64 32.19 33.37 1,439,074 +1.22(+3.80%)
Dec 12, 2023 32.11 32.42 31.80 32.14 883,038 +0.10(+0.31%)
Dec 11, 2023 32.16 32.31 31.78 32.05 537,524 -0.27(-0.82%)
Dec 08, 2023 31.92 32.32 31.82 32.31 1,011,998 +0.21(+0.64%)
Dec 07, 2023 31.77 32.28 31.59 32.10 1,441,949 +0.30(+0.93%)
Dec 06, 2023 31.85 32.06 31.72 31.81 1,021,696 +0.06(+0.19%)
Dec 05, 2023 31.87 32.12 31.61 31.75 1,359,796 -0.28(-0.86%)
Dec 04, 2023 31.48 32.05 31.39 32.03 1,210,425 +0.32(+0.99%)
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.