Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apartment Income REIT Corp (NY: AIRC )

39.08 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 46.15 46.79 46.01 46.58 371,699 +0.62(+1.35%)
May 27, 2021 46.88 47.48 45.84 45.96 770,516 -1.05(-2.23%)
May 26, 2021 46.37 47.07 46.04 47.01 1,027,495 +0.88(+1.91%)
May 25, 2021 46.00 46.24 45.89 46.13 576,707 +0.12(+0.26%)
May 24, 2021 45.42 46.24 45.40 46.01 582,571 +0.57(+1.25%)
May 21, 2021 45.47 45.51 44.85 45.44 382,778 +0.27(+0.60%)
May 20, 2021 44.80 45.27 44.32 45.17 668,620 +0.63(+1.41%)
May 19, 2021 44.57 45.10 43.88 44.54 718,381 -0.64(-1.42%)
May 18, 2021 44.80 45.50 44.67 45.18 543,847 +0.46(+1.03%)
May 17, 2021 44.40 44.94 44.30 44.72 649,859 +0.14(+0.31%)
May 14, 2021 44.19 44.88 43.95 44.58 461,875 +0.70(+1.60%)
May 13, 2021 42.98 44.33 42.96 43.88 738,739 +0.46(+1.06%)
May 12, 2021 44.35 44.58 43.25 43.42 356,998 -1.20(-2.69%)
May 11, 2021 44.08 44.85 43.53 44.62 614,600 +0.15(+0.34%)
May 10, 2021 44.52 44.94 44.08 44.47 287,180 +0.13(+0.29%)
May 07, 2021 43.88 44.45 43.72 44.34 344,638 +0.22(+0.50%)
May 06, 2021 43.97 44.13 43.10 44.12 341,389 +0.80(+1.85%)
May 05, 2021 43.70 44.32 43.11 43.32 369,584 -1.00(-2.26%)
May 04, 2021 44.64 44.83 44.06 44.32 452,846 -0.28(-0.63%)
May 03, 2021 45.69 45.77 44.57 44.60 568,601 -0.55(-1.22%)
Apr 30, 2021 44.54 45.29 44.54 45.15 400,600 +0.11(+0.24%)
Apr 29, 2021 45.25 45.65 44.74 45.04 430,770 -0.10(-0.22%)
Apr 28, 2021 45.58 46.16 44.99 45.14 420,243 -0.46(-1.01%)
Apr 27, 2021 45.01 45.68 44.69 45.60 710,823 +0.35(+0.77%)
Apr 26, 2021 46.03 46.63 45.01 45.25 962,158 -0.66(-1.44%)
Apr 23, 2021 46.31 46.98 45.91 45.91 1,031,000 -0.43(-0.93%)
Apr 22, 2021 45.85 46.74 45.60 46.34 408,072 +0.33(+0.72%)
Apr 21, 2021 45.95 46.25 45.41 46.01 512,010 +0.31(+0.68%)
Apr 20, 2021 45.25 45.79 45.04 45.70 334,632 +0.70(+1.56%)
Apr 19, 2021 44.17 45.00 44.07 45.00 498,777 +0.55(+1.24%)
Apr 16, 2021 44.67 44.90 44.28 44.45 324,200 +0.17(+0.38%)
Apr 15, 2021 43.02 44.31 42.54 44.28 365,042 +1.45(+3.39%)
Apr 14, 2021 43.17 43.60 42.74 42.83 459,579 -0.42(-0.97%)
Apr 13, 2021 42.59 43.30 42.11 43.25 923,262 +0.39(+0.91%)
Apr 12, 2021 42.70 42.86 42.03 42.86 929,390 +0.10(+0.23%)
Apr 09, 2021 42.48 42.98 41.90 42.76 589,400 +0.45(+1.06%)
Apr 08, 2021 43.40 43.40 42.07 42.31 450,111 -0.47(-1.10%)
Apr 07, 2021 42.61 42.78 42.22 42.78 1,479,882 +0.40(+0.94%)
Apr 06, 2021 42.50 42.69 42.07 42.38 830,040 -0.16(-0.38%)
Apr 05, 2021 43.19 43.47 42.22 42.54 538,232 -0.46(-1.07%)
Apr 01, 2021 43.23 43.63 42.52 43.00 865,100 +0.24(+0.56%)
Mar 31, 2021 43.95 44.17 42.74 42.76 1,257,161 -1.22(-2.77%)
Mar 30, 2021 44.17 44.92 43.91 43.98 1,605,646 -0.51(-1.15%)
Mar 29, 2021 44.75 45.36 44.06 44.49 994,190 -0.71(-1.57%)
Mar 26, 2021 44.87 45.25 44.61 45.20 579,100 +0.80(+1.80%)
Mar 25, 2021 43.44 44.61 43.06 44.40 645,570 +0.79(+1.81%)
Mar 24, 2021 43.88 44.49 43.46 43.61 896,556 -0.52(-1.18%)
Mar 23, 2021 43.83 44.40 43.36 44.13 1,090,726 +0.33(+0.75%)
Mar 22, 2021 42.96 43.92 42.82 43.80 868,544 +0.76(+1.77%)
Mar 19, 2021 44.84 44.84 43.01 43.04 2,254,700 -1.97(-4.38%)
Mar 18, 2021 44.80 45.37 43.72 45.01 761,155 +0.07(+0.16%)
Mar 17, 2021 45.00 45.23 43.78 44.94 1,148,809 +0.24(+0.54%)
Mar 16, 2021 45.38 45.89 44.44 44.70 2,065,051 -0.70(-1.54%)
Mar 15, 2021 44.42 45.83 44.15 45.40 1,664,280 +1.10(+2.48%)
Mar 12, 2021 42.99 44.44 42.99 44.30 1,979,300 +1.14(+2.64%)
Mar 11, 2021 42.50 43.40 42.19 43.16 720,102 +0.60(+1.41%)
Mar 10, 2021 41.95 42.95 41.22 42.56 756,764 +0.56(+1.33%)
Mar 09, 2021 42.30 42.71 41.51 42.00 858,984 -0.14(-0.33%)
Mar 08, 2021 41.02 42.47 40.81 42.14 1,507,904 +0.89(+2.16%)
Mar 05, 2021 41.87 42.20 40.05 41.25 2,018,700 -0.14(-0.34%)
Mar 04, 2021 42.20 42.34 41.37 41.39 1,059,184 -0.81(-1.92%)
Mar 03, 2021 41.98 42.50 41.68 42.20 448,584 +0.29(+0.69%)
Mar 02, 2021 41.49 42.33 41.23 41.91 854,001 +0.38(+0.92%)
Mar 01, 2021 41.90 42.67 41.24 41.53 676,477 +0.65(+1.59%)
Feb 26, 2021 41.59 41.99 40.47 40.88 1,002,900 -0.45(-1.09%)
Feb 25, 2021 42.88 42.97 41.26 41.33 566,792 -1.46(-3.41%)
Feb 24, 2021 43.53 43.53 42.10 42.79 1,386,541 -0.21(-0.49%)
Feb 23, 2021 42.47 43.18 42.36 43.00 1,021,056 +0.25(+0.58%)
Feb 22, 2021 42.49 43.13 42.15 42.75 795,903 +0.21(+0.49%)
Feb 19, 2021 42.40 42.86 42.13 42.54 870,700 +0.39(+0.93%)
Feb 18, 2021 42.18 42.99 42.08 42.15 765,312 -0.21(-0.50%)
Feb 17, 2021 42.17 42.63 41.76 42.36 668,967 -0.03(-0.07%)
Feb 16, 2021 42.39 42.64 41.67 42.39 573,311 +0.01(+0.02%)
Feb 12, 2021 41.73 42.63 41.46 42.38 973,900 +0.95(+2.29%)
Feb 11, 2021 40.56 42.84 40.56 41.43 2,255,956 +0.29(+0.70%)
Feb 10, 2021 41.90 42.21 40.80 41.14 624,677 -0.22(-0.53%)
Feb 09, 2021 41.77 42.36 41.19 41.36 997,674 -0.10(-0.24%)
Feb 08, 2021 40.39 41.85 40.13 41.46 817,953 +1.02(+2.52%)
Feb 05, 2021 40.49 41.26 40.22 40.44 1,590,900 +0.14(+0.35%)
Feb 04, 2021 39.51 40.42 39.30 40.30 2,349,842 +0.72(+1.82%)
Feb 03, 2021 39.80 40.16 39.41 39.58 494,927 -0.50(-1.25%)
Feb 02, 2021 40.04 40.59 39.54 40.08 1,618,040 -0.08(-0.20%)
Feb 01, 2021 39.35 40.22 38.40 40.16 1,065,247 +1.39(+3.59%)
Jan 29, 2021 38.50 39.38 37.86 38.77 1,538,900 +0.36(+0.94%)
Jan 28, 2021 37.97 39.44 37.51 38.41 946,306 +0.70(+1.86%)
Jan 27, 2021 38.57 39.23 37.56 37.71 621,310 -1.29(-3.31%)
Jan 26, 2021 39.23 39.80 38.93 39.00 4,323,553 -0.21(-0.54%)
Jan 25, 2021 39.15 39.63 38.67 39.21 826,237 +0.01(+0.03%)
Jan 22, 2021 38.52 39.64 38.52 39.20 1,433,700 -0.19(-0.48%)
Jan 21, 2021 39.30 39.60 38.73 39.39 765,668 -0.10(-0.25%)
Jan 20, 2021 38.46 39.78 38.20 39.49 1,120,220 +1.06(+2.76%)
Jan 19, 2021 38.68 38.93 37.94 38.43 729,817 -0.10(-0.26%)
Jan 15, 2021 38.27 38.89 37.72 38.53 674,200 +0.05(+0.13%)
Jan 14, 2021 38.49 38.95 38.10 38.48 723,201 -0.02(-0.05%)
Jan 13, 2021 37.17 39.01 37.17 38.50 1,942,921 +1.36(+3.66%)
Jan 12, 2021 36.83 37.35 36.68 37.14 784,564 +0.24(+0.65%)
Jan 11, 2021 37.36 37.95 36.85 36.90 874,754 -0.63(-1.68%)
Jan 08, 2021 37.19 38.66 37.15 37.53 729,000 +0.43(+1.16%)
Jan 07, 2021 37.69 37.96 36.92 37.10 1,932,717 -0.63(-1.67%)
Jan 06, 2021 38.10 38.68 37.40 37.73 1,787,014 -0.17(-0.45%)
Jan 05, 2021 37.83 38.25 37.66 37.90 2,026,779 -0.10(-0.26%)
Jan 04, 2021 38.50 38.73 37.93 38.00 1,862,640 -0.41(-1.07%)
Dec 31, 2020 38.41 38.41 38.41 668,808 +0.02(+0.05%)
Dec 30, 2020 37.92 38.66 37.86 38.39 668,808 +0.39(+1.03%)
Dec 29, 2020 38.40 38.79 37.91 38.00 1,013,887 -0.36(-0.94%)
Dec 28, 2020 37.92 38.60 37.83 38.36 1,326,095 +0.42(+1.11%)
Dec 24, 2020 38.64 38.80 37.22 37.94 456,600 -0.26(-0.68%)
Dec 23, 2020 38.98 38.98 38.11 38.20 1,604,926 -0.27(-0.70%)
Dec 22, 2020 38.99 39.14 37.91 38.47 991,801 -0.32(-0.82%)
Dec 21, 2020 36.92 38.85 36.74 38.79 1,977,351 +1.54(+4.13%)
Dec 18, 2020 39.29 39.29 37.00 37.25 27,123,500 -1.91(-4.88%)
Dec 17, 2020 39.48 41.00 38.96 39.16 1,951,662 -0.69(-1.73%)
Dec 16, 2020 38.17 40.32 37.51 39.85 6,522,727 +1.90(+5.01%)
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.