Skip to main content

Apartment Income REIT Corp (NY: AIRC )

32.47 +0.54 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 49.38 49.64 48.39 48.40 773,591 -0.68(-1.38%)
Mar 30, 2022 49.61 49.61 48.93 49.08 704,753 -0.72(-1.45%)
Mar 29, 2022 49.09 49.93 48.83 49.80 997,901 +1.46(+3.01%)
Mar 28, 2022 48.17 48.56 47.91 48.34 792,375 +0.36(+0.75%)
Mar 25, 2022 47.73 48.14 47.52 47.98 1,001,371 +0.54(+1.14%)
Mar 24, 2022 47.18 47.49 46.88 47.44 422,328 +0.47(+1.00%)
Mar 23, 2022 47.18 47.74 46.80 46.97 627,292 -0.36(-0.77%)
Mar 22, 2022 47.84 48.16 47.23 47.33 1,575,355 -0.29(-0.61%)
Mar 21, 2022 48.12 48.49 47.45 47.62 1,381,518 -0.52(-1.07%)
Mar 18, 2022 47.97 48.27 47.83 48.13 2,703,676 -0.12(-0.24%)
Mar 17, 2022 47.40 48.46 47.40 48.25 1,463,139 +0.53(+1.12%)
Mar 16, 2022 47.84 48.40 46.69 47.72 1,551,781 +0.61(+1.29%)
Mar 15, 2022 47.45 47.62 46.52 47.11 993,930 -0.09(-0.19%)
Mar 14, 2022 47.91 48.25 46.90 47.20 610,134 -0.36(-0.76%)
Mar 11, 2022 48.45 48.79 47.46 47.56 545,900 -0.43(-0.91%)
Mar 10, 2022 47.35 48.12 47.26 48.00 585,984 +0.24(+0.51%)
Mar 09, 2022 47.56 48.21 47.36 47.75 622,116 +1.02(+2.19%)
Mar 08, 2022 47.17 47.54 46.19 46.73 775,223 -0.53(-1.13%)
Mar 07, 2022 47.74 48.33 47.02 47.26 1,130,398 -0.80(-1.66%)
Mar 04, 2022 47.40 48.22 47.07 48.06 940,638 +0.47(+0.99%)
Mar 03, 2022 47.55 47.79 46.94 47.59 398,636 +0.46(+0.98%)
Mar 02, 2022 46.51 47.38 46.47 47.13 715,933 +1.02(+2.22%)
Mar 01, 2022 46.96 46.96 45.59 46.11 1,116,527 -0.62(-1.32%)
Feb 28, 2022 46.94 47.39 46.33 46.72 882,170 -0.72(-1.51%)
Feb 25, 2022 46.69 47.46 46.31 47.44 591,660 +1.04(+2.24%)
Feb 24, 2022 45.45 46.55 44.96 46.40 744,380 +0.24(+0.53%)
Feb 23, 2022 47.15 47.54 46.10 46.15 646,997 -0.43(-0.91%)
Feb 22, 2022 45.98 47.01 45.71 46.58 859,071 +0.36(+0.78%)
Feb 18, 2022 46.21 0 -0.59(-1.26%)
Feb 17, 2022 47.34 47.46 46.74 46.80 650,763 -0.77(-1.62%)
Feb 16, 2022 47.62 47.79 47.11 47.57 594,435 +0.36(+0.77%)
Feb 15, 2022 47.12 47.55 46.83 47.21 1,054,574 +0.51(+1.10%)
Feb 14, 2022 46.55 47.17 46.31 46.70 1,135,635 +0.10(+0.21%)
Feb 11, 2022 47.48 47.86 45.94 46.60 1,503,721 -0.40(-0.86%)
Feb 10, 2022 47.26 48.97 46.71 47.00 1,382,482 -1.09(-2.26%)
Feb 09, 2022 47.23 48.12 47.23 48.09 762,783 +1.43(+3.06%)
Feb 08, 2022 47.00 47.34 46.56 46.66 980,177 -0.33(-0.71%)
Feb 07, 2022 47.39 47.69 46.83 46.99 911,193 -0.38(-0.80%)
Feb 04, 2022 47.65 48.27 46.91 47.37 1,065,676 -0.55(-1.14%)
Feb 03, 2022 47.30 48.24 47.92 877,695 -0.19(-0.39%)
Feb 02, 2022 47.30 48.36 47.27 48.11 638,196 +0.95(+2.02%)
Feb 01, 2022 47.47 47.64 46.82 47.16 664,743 -0.25(-0.53%)
Jan 31, 2022 46.62 47.51 47.41 886,197 +0.46(+0.97%)
Jan 28, 2022 45.87 46.95 45.51 46.95 1,735,955 +1.02(+2.23%)
Jan 27, 2022 46.67 47.24 45.70 45.93 602,370 -0.37(-0.79%)
Jan 26, 2022 46.31 47.38 46.00 46.29 949,415 +0.04(+0.08%)
Jan 25, 2022 45.82 46.60 45.24 46.26 575,533 -0.14(-0.31%)
Jan 24, 2022 45.76 46.65 44.71 46.40 659,218 -0.07(-0.15%)
Jan 21, 2022 46.72 47.19 46.32 46.47 445,555 -0.28(-0.60%)
Jan 20, 2022 48.24 48.41 46.68 46.75 687,565 -1.36(-2.82%)
Jan 19, 2022 48.76 49.25 48.05 48.11 890,441 -0.52(-1.07%)
Jan 18, 2022 48.55 48.88 48.17 48.63 685,002 -0.29(-0.59%)
Jan 14, 2022 48.92 0 -0.65(-1.30%)
Jan 13, 2022 49.29 49.84 48.84 49.56 646,335 +0.57(+1.17%)
Jan 12, 2022 48.45 49.15 48.41 48.99 964,579 +0.53(+1.09%)
Jan 11, 2022 48.40 48.52 47.44 48.46 614,394 +0.29(+0.60%)
Jan 10, 2022 48.21 48.51 47.50 48.17 1,119,009 +0.35(+0.73%)
Jan 07, 2022 47.92 48.28 47.61 47.82 940,633 -0.12(-0.24%)
Jan 06, 2022 47.87 48.26 47.46 47.94 1,132,940 +0.08(+0.17%)
Jan 05, 2022 49.70 49.80 47.82 47.86 509,133 -1.62(-3.28%)
Jan 04, 2022 49.35 49.83 49.15 49.48 375,587 +0.47(+0.95%)
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.