Indicators

Apartment Income REIT Corp (NY: AIRC )

38.72 +0.06 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.54	46.82	44.37	44.50	1,362,502	-2.41(-5.13%)
Apr 28, 2022	46.72	47.16	45.92	46.91	1,183,107	+0.60(+1.29%)
Apr 27, 2022	48.42	49.23	46.30	46.31	952,761	-1.57(-3.27%)
Apr 26, 2022	48.52	48.91	47.75	47.88	587,917	-0.88(-1.80%)
Apr 25, 2022	48.95	49.02	47.61	48.75	469,604	-0.22(-0.44%)
Apr 22, 2022	49.73	49.87	48.91	48.97	1,682,096	-0.84(-1.69%)
Apr 21, 2022	49.78	50.52	49.63	49.81	665,090	+0.18(+0.36%)
Apr 20, 2022	48.08	49.64	48.08	49.63	859,153	+1.76(+3.69%)
Apr 19, 2022	47.13	47.97	47.13	47.87	1,088,846	+1.02(+2.18%)
Apr 18, 2022	47.42	47.68	46.49	46.85	589,200	-0.59(-1.24%)
Apr 14, 2022	47.88	48.32	47.29	47.43	662,816	-0.39(-0.81%)
Apr 13, 2022	47.25	47.87	47.20	47.82	467,171	+0.47(+0.99%)
Apr 12, 2022	47.87	48.34	47.27	47.35	694,690	-0.24(-0.49%)
Apr 11, 2022	48.48	48.74	47.51	47.59	588,240	-0.97(-1.99%)
Apr 08, 2022	49.16	49.16	48.48	48.56	1,342,631	-0.70(-1.41%)
Apr 07, 2022	48.74	49.26	48.28	49.25	1,311,233	+0.42(+0.85%)
Apr 06, 2022	47.99	49.05	47.76	48.84	646,053	+0.68(+1.41%)
Apr 05, 2022	48.75	49.24	48.12	48.16	1,001,606	-0.75(-1.54%)
Apr 04, 2022	49.52	49.53	48.44	48.91	492,436	-0.62(-1.26%)

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.