Apartment Income REIT Corp. (AIRC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.32

-0.04

(-0.10%)

At close: 04:00PM EDT

38.31

-0.01

(-0.03%)

Pre-market:

06:42AM EDT

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Apr 2024	38.33	38.44	38.31	38.32	38.32	5,154,500
12 Apr 2024	38.43	38.43	38.29	38.36	38.36	8,558,900
11 Apr 2024	38.46	38.46	38.35	38.42	38.42	8,160,800
10 Apr 2024	38.41	38.48	38.38	38.38	38.38	10,052,500
09 Apr 2024	38.47	38.68	38.40	38.44	38.44	14,511,200
08 Apr 2024	38.45	38.53	38.35	38.38	38.38	26,053,100
05 Apr 2024	31.25	31.51	31.11	31.35	31.35	1,031,300
04 Apr 2024	31.60	31.91	31.32	31.47	31.47	663,600
03 Apr 2024	31.24	31.48	31.11	31.38	31.38	835,100
02 Apr 2024	31.65	31.71	31.20	31.40	31.40	967,400
01 Apr 2024	32.43	32.43	31.75	31.78	31.78	895,700
28 Mar 2024	32.09	32.70	32.08	32.47	32.47	992,700
27 Mar 2024	31.61	31.95	31.57	31.93	31.93	1,062,900
26 Mar 2024	31.60	31.60	31.28	31.28	31.28	595,700
25 Mar 2024	31.76	31.93	31.47	31.58	31.58	512,600
22 Mar 2024	32.13	32.24	31.46	31.66	31.66	1,164,400
21 Mar 2024	31.59	32.18	31.48	32.13	32.13	1,290,600
20 Mar 2024	30.88	31.50	30.85	31.38	31.38	920,500
19 Mar 2024	31.22	31.46	30.78	31.00	31.00	890,900
18 Mar 2024	31.51	31.67	31.16	31.19	31.19	1,300,100
15 Mar 2024	31.14	31.77	31.11	31.69	31.69	2,371,300
14 Mar 2024	31.68	31.75	30.95	31.29	31.29	989,000
13 Mar 2024	31.66	32.08	31.66	31.85	31.85	1,247,800
12 Mar 2024	32.12	32.21	31.45	31.82	31.82	1,417,700
11 Mar 2024	32.23	32.41	31.98	32.13	32.13	1,505,200
08 Mar 2024	32.00	32.26	31.62	32.15	32.15	1,088,500
07 Mar 2024	31.52	31.76	31.39	31.67	31.67	1,175,100
06 Mar 2024	31.23	31.51	31.09	31.42	31.42	1,359,500
05 Mar 2024	30.90	31.28	30.88	31.06	31.06	901,300
04 Mar 2024	30.82	31.15	30.50	31.06	31.06	995,900
01 Mar 2024	30.21	30.82	29.81	30.82	30.82	1,146,800
29 Feb 2024	30.41	30.44	30.10	30.32	30.32	1,928,600
28 Feb 2024	29.83	30.40	29.83	30.12	30.12	1,758,700
27 Feb 2024	30.47	30.80	30.27	30.39	30.39	756,000
26 Feb 2024	30.90	30.99	30.15	30.21	30.21	612,800
23 Feb 2024	31.18	31.21	30.95	31.02	31.02	811,900
22 Feb 2024	31.75	31.75	31.19	31.20	31.20	1,289,500
21 Feb 2024	31.56	31.86	31.46	31.70	31.70	2,122,300
20 Feb 2024	31.50	31.71	31.27	31.54	31.54	861,500
16 Feb 2024	31.74	31.89	31.46	31.68	31.68	895,100
15 Feb 2024	31.33	32.05	31.26	31.96	31.96	937,600
15 Feb 2024	0.45 Dividend
14 Feb 2024	31.60	31.91	31.30	31.47	31.02	1,056,000
13 Feb 2024	30.88	31.50	30.44	31.46	31.01	1,302,700
12 Feb 2024	31.51	32.05	31.37	31.61	31.16	1,328,200
09 Feb 2024	31.96	32.00	30.72	31.38	30.93	2,015,300
08 Feb 2024	32.10	32.46	31.99	32.26	31.80	1,210,700
07 Feb 2024	32.55	32.58	31.94	32.29	31.83	1,393,100
06 Feb 2024	32.20	32.63	32.07	32.55	32.08	1,096,500
05 Feb 2024	32.36	32.42	32.11	32.16	31.70	1,204,600
02 Feb 2024	32.68	32.87	32.23	32.80	32.33	971,400
01 Feb 2024	32.64	33.03	32.23	33.03	32.56	2,678,900
31 Jan 2024	33.10	33.47	32.41	32.69	32.22	1,300,000
30 Jan 2024	32.98	33.10	32.72	32.92	32.45	689,500
29 Jan 2024	33.03	33.33	32.92	33.16	32.69	1,115,700
26 Jan 2024	33.29	33.34	32.83	33.08	32.61	1,075,100
25 Jan 2024	33.85	34.06	33.19	33.22	32.74	1,252,500
24 Jan 2024	34.20	34.24	33.30	33.44	32.96	777,900
23 Jan 2024	34.57	34.68	33.71	33.89	33.41	864,900
22 Jan 2024	34.61	34.86	34.33	34.50	34.01	728,400
19 Jan 2024	33.97	34.54	33.72	34.45	33.96	1,490,800
18 Jan 2024	34.62	34.97	33.55	33.72	33.24	1,708,000
17 Jan 2024	35.12	35.57	34.22	34.61	34.12	969,400
16 Jan 2024	35.78	36.08	35.47	35.62	35.11	1,035,300
12 Jan 2024	35.95	36.08	35.53	35.85	35.34	882,000
11 Jan 2024	35.02	35.56	34.81	35.50	34.99	1,869,200
10 Jan 2024	35.25	35.43	35.04	35.23	34.73	921,200
09 Jan 2024	34.67	35.11	34.42	35.02	34.52	1,227,300
08 Jan 2024	34.40	35.23	34.32	35.01	34.51	976,300
05 Jan 2024	34.10	34.66	33.94	34.46	33.97	2,125,200
04 Jan 2024	33.97	34.64	33.71	34.43	33.94	1,566,300
03 Jan 2024	34.60	34.69	33.97	34.04	33.55	1,042,300
02 Jan 2024	34.54	35.01	34.51	34.92	34.42	753,700
29 Dec 2023	34.83	35.10	34.68	34.73	34.23	1,206,500
28 Dec 2023	34.52	35.10	34.52	35.10	34.60	1,094,000
27 Dec 2023	34.40	34.97	34.18	34.68	34.18	1,526,200
26 Dec 2023	33.99	34.50	33.90	34.33	33.84	1,042,100
22 Dec 2023	33.66	34.15	33.66	33.86	33.38	1,218,100
21 Dec 2023	33.27	33.55	33.15	33.40	32.92	1,346,700
20 Dec 2023	33.53	33.70	32.92	32.94	32.47	1,475,600
19 Dec 2023	33.90	34.09	33.41	33.58	33.10	1,141,300
18 Dec 2023	34.21	34.25	33.75	33.77	33.29	1,728,800
15 Dec 2023	34.73	34.88	33.94	34.07	33.58	3,455,600
14 Dec 2023	34.53	35.16	34.51	34.85	34.35	2,691,100
13 Dec 2023	32.70	34.13	32.65	33.85	33.37	1,418,400
12 Dec 2023	32.58	32.89	32.26	32.61	32.14	870,400
11 Dec 2023	32.63	32.78	32.24	32.51	32.05	529,800
08 Dec 2023	32.38	32.79	32.28	32.78	32.31	997,500
07 Dec 2023	32.23	32.75	32.05	32.57	32.10	1,421,300
06 Dec 2023	32.31	32.53	32.18	32.27	31.81	1,007,100
05 Dec 2023	32.33	32.59	32.07	32.21	31.75	1,340,400
04 Dec 2023	31.94	32.51	31.85	32.49	32.03	1,193,100
01 Dec 2023	31.21	32.32	31.19	32.17	31.71	1,488,000
30 Nov 2023	30.88	31.17	30.77	31.12	30.68	1,799,200
29 Nov 2023	31.12	31.52	30.84	30.85	30.41	714,600
28 Nov 2023	30.31	30.86	30.12	30.80	30.36	809,900
27 Nov 2023	30.30	30.66	30.17	30.45	30.01	1,525,700
24 Nov 2023	30.09	30.43	30.08	30.39	29.96	266,900
22 Nov 2023	30.24	30.35	30.01	30.15	29.72	696,200
21 Nov 2023	29.99	30.02	29.67	29.86	29.43	1,571,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6416-0.0029(-0.46%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.03-0.38(-0.44%)

GOLD2,386.70+3.70(+0.16%)

Bitcoin AUD97,793.40-5,807.91(-5.61%)

Apartment Income REIT Corp. (AIRC)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6416
-0.0029(-0.46%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.03
-0.38(-0.44%)

GOLD
2,386.70
+3.70(+0.16%)

Bitcoin AUD
97,793.40
-5,807.91(-5.61%)