UK markets close in 1 hour 50 minutes

Apartment Income REIT Corp. (AIRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.58+0.53 (+1.34%)
As of 09:40AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202239.0339.6539.5739.5839.5817,433
03 Oct 202239.0339.3838.6339.0539.05953,200
30 Sept 202238.2638.8937.9338.6238.621,230,800
29 Sept 202238.3038.4637.4437.9937.991,048,600
28 Sept 202238.2839.1037.9538.7038.701,144,000
27 Sept 202238.5238.8937.7937.9137.91991,500
26 Sept 202239.3239.3937.9138.4138.411,139,900
23 Sept 202239.3040.2739.2939.6439.641,166,300
22 Sept 202239.7839.9439.3539.6239.62939,400
21 Sept 202240.2640.6439.7039.7039.70976,100
20 Sept 202240.4040.4039.6439.8539.851,302,700
19 Sept 202240.7840.9939.9940.7840.78824,400
16 Sept 202240.8541.2740.1841.2141.212,668,900
15 Sept 202241.4241.7840.8240.9540.95653,100
14 Sept 202242.0642.0641.1341.5841.58918,900
13 Sept 202242.4542.5841.7241.9941.99493,500
12 Sept 202243.2943.5742.8743.2743.27492,500
09 Sept 202242.6543.1742.4642.9642.96435,600
08 Sept 202241.8542.6841.7442.5142.51675,600
07 Sept 202241.6742.1441.3042.1142.11452,800
06 Sept 202241.3641.8540.8741.7741.77732,800
02 Sept 202242.0542.3041.0441.1041.101,151,200
01 Sept 202240.7941.5640.1141.5441.54930,100
31 Aug 202241.3541.4440.8540.8540.85674,600
30 Aug 202242.0042.0040.9641.0841.08413,800
29 Aug 202242.2642.2841.8241.9141.91478,000
26 Aug 202243.7443.8342.5142.5342.53416,500
25 Aug 202243.4143.7143.2443.5443.54303,800
24 Aug 202242.7743.5842.6643.2743.27411,300
23 Aug 202243.2343.2842.2842.7742.77719,200
22 Aug 202244.1944.2443.3143.4043.40659,900
19 Aug 202244.2744.5844.0944.3244.32670,600
18 Aug 202245.6045.6044.5044.7844.78730,600
18 Aug 20220.45 Dividend
17 Aug 202245.7946.1945.4145.9445.49538,000
16 Aug 202245.7046.3845.6146.1345.68636,400
15 Aug 202246.0346.1645.4145.6745.22766,300
12 Aug 202245.6445.8745.5745.8145.36546,300
11 Aug 202245.5146.1345.1945.4244.981,419,000
10 Aug 202244.9545.4444.7845.3444.90284,600
09 Aug 202243.9044.5943.8444.5144.07506,700
08 Aug 202243.9244.5143.8143.8743.44382,300
05 Aug 202243.3043.8143.2443.8143.38327,600
04 Aug 202243.7143.7843.1643.7043.27398,100
03 Aug 202244.0144.3343.5043.5943.16810,800
02 Aug 202244.4144.4143.5643.6643.23475,900
01 Aug 202245.2245.2244.1544.3143.88594,400
29 Jul 202245.5245.6544.6545.3444.90773,000
28 Jul 202243.7545.2643.7545.1844.74624,400
27 Jul 202243.2343.6442.9843.5043.07282,600
26 Jul 202243.1143.4942.8543.0242.60440,700
25 Jul 202243.0043.4442.8243.1442.72396,800
22 Jul 202242.6543.6242.6543.0242.60617,900
21 Jul 202242.8143.1242.3243.1142.69429,700
20 Jul 202242.7643.1942.3942.6342.21512,400
19 Jul 202242.5442.8542.0442.8142.39433,300
18 Jul 202242.0742.2241.6341.7941.38485,200
15 Jul 202241.9242.1741.4441.6841.27603,600
14 Jul 202240.7541.4340.7541.2440.84517,900
13 Jul 202241.0041.5740.4441.4441.03537,400
12 Jul 202241.1342.1141.0641.2940.89781,200
11 Jul 202241.4541.6541.0141.1640.76310,100
08 Jul 202241.7641.9941.3141.3440.94358,500
07 Jul 202242.0742.3841.6641.8741.46409,200
06 Jul 202241.7442.3041.6942.0841.67515,200
05 Jul 202241.7441.8140.3741.7541.34471,800
01 Jul 202241.5042.2441.3942.1541.74376,100
30 Jun 202241.2442.3840.9541.6041.19473,000
29 Jun 202241.4241.6941.1241.5641.15690,800
28 Jun 202242.2342.6441.4841.5841.17571,800
27 Jun 202241.2942.3640.9641.9741.56494,400
24 Jun 202241.3641.7241.0341.3640.951,603,200
23 Jun 202240.7841.6340.7841.3140.91947,900
22 Jun 202240.1241.4840.1240.7940.391,665,700
21 Jun 202240.4541.3040.3640.4040.00761,900
17 Jun 202239.7140.6439.7140.2239.831,587,700
16 Jun 202239.1239.7739.0639.4939.10884,000
15 Jun 202239.5940.7739.5040.0339.64936,900
14 Jun 202239.8540.1439.1239.4439.05679,500
13 Jun 202240.5940.9039.4839.5839.19878,200
10 Jun 202241.1941.7640.8241.3940.981,212,800
09 Jun 202242.3642.7241.7041.7741.36711,700
08 Jun 202243.6643.6642.4242.5842.16626,500
07 Jun 202242.7943.7142.6343.6643.23982,000
06 Jun 202244.1744.2642.9843.1242.70768,900
03 Jun 202244.3244.4843.8043.9343.50540,000
02 Jun 202244.4344.7443.5744.6944.251,117,100
01 Jun 202245.0345.2643.8244.5944.151,131,100
31 May 202245.1045.3744.6744.8644.421,776,500
27 May 202244.7745.7744.6145.5445.09684,600
26 May 202244.3744.8244.1844.5444.10799,700
25 May 202243.6544.6043.3244.3943.96836,900
24 May 202243.7544.0342.6243.9143.482,081,800
23 May 202243.4844.2743.0844.0043.57793,900
20 May 202243.4143.5242.4743.1742.75818,200
19 May 202242.8243.7142.8042.8542.43897,000
19 May 20220.45 Dividend
18 May 202244.5544.8143.4943.7242.851,302,000
17 May 202244.2844.7543.5544.7243.83994,400
16 May 202244.1544.4943.7243.8742.99400,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...