Skip to main content

Apartment Income REIT Corp (NY: AIRC )

30.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 31.12 31.52 30.84 30.85 714,607 +0.05(+0.16%)
Nov 28, 2023 30.31 30.86 30.12 30.80 809,869 +0.35(+1.15%)
Nov 27, 2023 30.30 30.66 30.17 30.45 1,525,744 +0.06(+0.20%)
Nov 24, 2023 30.09 30.43 30.07 30.39 266,941 +0.24(+0.80%)
Nov 22, 2023 30.24 30.35 30.01 30.15 696,255 +0.29(+0.97%)
Nov 21, 2023 29.99 30.02 29.67 29.86 1,571,328 -0.24(-0.80%)
Nov 20, 2023 29.90 30.17 29.70 30.10 1,339,035 +0.09(+0.30%)
Nov 17, 2023 30.35 30.35 29.67 30.01 2,485,597 -0.01(-0.03%)
Nov 16, 2023 29.95 30.10 29.78 30.02 1,934,912 +0.15(+0.50%)
Nov 15, 2023 30.03 30.43 29.76 29.87 1,894,662 -0.35(-1.17%)
Nov 14, 2023 29.33 30.40 29.33 30.22 1,275,503 +1.70(+5.98%)
Nov 13, 2023 28.88 29.02 28.38 28.52 1,244,728 -0.57(-1.96%)
Nov 10, 2023 28.83 29.16 28.54 29.09 744,126 +0.34(+1.20%)
Nov 09, 2023 29.47 29.54 28.57 28.75 869,888 -0.55(-1.88%)
Nov 08, 2023 29.25 29.39 29.09 29.30 948,651 +0.15(+0.51%)
Nov 07, 2023 29.50 29.50 28.99 29.15 1,153,403 -0.27(-0.90%)
Nov 06, 2023 29.87 30.00 28.98 29.42 1,306,049 -0.57(-1.91%)
Nov 03, 2023 29.88 31.16 29.73 29.99 1,826,788 +0.90(+3.08%)
Nov 02, 2023 28.71 29.12 28.53 29.09 1,352,356 +0.97(+3.43%)
Nov 01, 2023 28.73 28.73 27.80 28.13 1,699,259 -0.65(-2.26%)
Oct 31, 2023 28.54 28.80 27.98 28.78 1,110,036 +0.36(+1.28%)
Oct 30, 2023 28.47 28.70 27.91 28.41 1,055,526 +0.12(+0.42%)
Oct 27, 2023 29.61 29.61 28.27 28.29 1,087,982 -1.24(-4.20%)
Oct 26, 2023 29.96 30.26 29.45 29.54 776,727 -0.37(-1.25%)
Oct 25, 2023 30.28 30.50 29.89 29.91 641,632 -0.66(-2.16%)
Oct 24, 2023 30.12 30.64 30.11 30.57 1,045,237 +0.64(+2.14%)
Oct 23, 2023 30.32 30.67 29.92 29.93 837,553 -0.67(-2.19%)
Oct 20, 2023 31.04 31.24 30.60 30.60 1,338,525 -0.31(-0.99%)
Oct 19, 2023 30.84 31.31 30.83 30.90 1,552,356 -0.15(-0.48%)
Oct 18, 2023 31.38 31.43 30.89 31.05 815,158 -0.49(-1.56%)
Oct 17, 2023 31.12 31.80 31.12 31.54 950,035 +0.23(+0.72%)
Oct 16, 2023 30.85 31.42 30.61 31.32 878,959 +0.66(+2.15%)
Oct 13, 2023 30.61 30.78 30.39 30.66 827,312 +0.16(+0.52%)
Oct 12, 2023 30.76 30.76 30.32 30.50 631,911 -0.36(-1.18%)
Oct 11, 2023 30.75 30.97 30.65 30.86 533,948 +0.33(+1.10%)
Oct 10, 2023 30.80 30.95 30.44 30.53 496,887 -0.19(-0.61%)
Oct 09, 2023 30.20 30.86 30.20 30.72 520,970 +0.47(+1.56%)
Oct 06, 2023 29.77 30.53 29.52 30.24 694,462 +0.25(+0.82%)
Oct 05, 2023 29.70 30.12 29.70 30.00 554,620 +0.23(+0.76%)
Oct 04, 2023 29.59 29.79 29.23 29.77 545,826 +0.37(+1.27%)
Oct 03, 2023 29.55 29.82 29.20 29.40 642,427 -0.30(-1.00%)
Oct 02, 2023 30.10 30.31 29.53 29.69 1,080,587 -0.55(-1.82%)
Sep 29, 2023 30.65 30.84 30.11 30.24 734,795 +0.06(+0.20%)
Sep 28, 2023 30.11 30.50 30.01 30.19 589,023 +0.29(+0.96%)
Sep 27, 2023 30.28 30.69 29.74 29.90 793,725 -0.27(-0.88%)
Sep 26, 2023 30.12 30.49 30.02 30.17 662,371 -0.33(-1.10%)
Sep 25, 2023 30.56 30.58 30.40 30.50 442,757 -0.25(-0.80%)
Sep 22, 2023 31.20 31.30 30.71 30.75 564,494 -0.46(-1.48%)
Sep 21, 2023 31.82 31.89 31.21 31.21 422,098 -0.84(-2.61%)
Sep 20, 2023 32.17 32.48 31.87 32.05 900,299 +0.20(+0.62%)
Sep 19, 2023 31.76 32.08 31.76 31.85 421,821 +0.08(+0.25%)
Sep 18, 2023 32.19 32.19 31.68 31.77 904,508 -0.44(-1.38%)
Sep 15, 2023 32.16 32.41 32.08 32.21 2,044,571 -0.09(-0.27%)
Sep 14, 2023 32.16 32.44 32.16 32.30 744,050 +0.48(+1.52%)
Sep 13, 2023 32.19 32.28 31.73 31.82 593,109 -0.37(-1.16%)
Sep 12, 2023 31.92 32.30 31.67 32.20 720,826 +0.21(+0.65%)
Sep 11, 2023 32.01 32.11 31.71 31.99 550,581 +0.04(+0.12%)
Sep 08, 2023 32.24 32.26 31.90 31.95 562,538 -0.27(-0.83%)
Sep 07, 2023 32.39 32.48 32.14 32.21 1,582,559 -0.32(-0.97%)
Sep 06, 2023 32.73 32.81 32.39 32.53 554,839 -0.29(-0.87%)
Sep 05, 2023 33.27 33.35 32.63 32.82 730,209 -0.62(-1.86%)
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.