Tech entrepreneur says Africa will be world leader in Web3

Cardano founder says Africa will leapfrog US and Europe and become wealthier than western nations

Apartment Income REIT Corp. (AIRC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.00

+0.83

(+1.92%)

At close: 04:00PM EDT

44.44

+0.44

(+1.00%)

After hours:

07:44PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	43.48	44.27	43.09	44.00	44.00	793,963
20 May 2022	43.41	43.52	42.47	43.17	43.17	818,200
19 May 2022	42.82	43.71	42.80	42.85	42.85	897,000
19 May 2022	0.45 Dividend
18 May 2022	44.55	44.81	43.49	43.72	43.27	1,302,000
17 May 2022	44.28	44.75	43.55	44.72	44.26	994,400
16 May 2022	44.15	44.49	43.72	43.87	43.42	400,300
13 May 2022	44.11	44.29	43.27	44.15	43.70	500,700
12 May 2022	43.62	44.02	43.09	43.61	43.16	1,066,600
11 May 2022	42.45	44.17	42.31	43.69	43.24	1,050,900
10 May 2022	43.82	44.13	42.35	42.41	41.97	1,987,200
09 May 2022	44.59	44.79	43.04	43.11	42.67	954,000
06 May 2022	45.70	45.71	44.30	44.95	44.49	1,286,000
05 May 2022	47.81	47.81	45.26	46.13	45.66	1,294,600
04 May 2022	49.50	49.60	46.51	47.79	47.30	1,350,700
03 May 2022	47.89	48.69	47.34	48.39	47.89	2,027,100
02 May 2022	49.39	49.90	47.12	48.03	47.54	1,344,700
29 Apr 2022	51.42	51.73	49.03	49.17	48.66	1,233,100
28 Apr 2022	51.62	52.11	50.74	51.83	51.30	1,070,800
27 Apr 2022	53.50	54.39	51.16	51.17	50.64	862,300
26 Apr 2022	53.61	54.04	52.76	52.90	52.36	532,100
25 Apr 2022	54.09	54.16	52.61	53.87	53.32	425,000
22 Apr 2022	54.95	55.10	54.04	54.11	53.55	1,246,400
21 Apr 2022	55.00	55.82	54.84	55.04	54.47	601,900
20 Apr 2022	53.12	54.85	53.12	54.84	54.28	777,500
19 Apr 2022	52.07	53.00	52.07	52.89	52.35	985,400
18 Apr 2022	52.40	52.68	51.37	51.76	51.23	533,300
14 Apr 2022	52.90	53.39	52.25	52.41	51.87	599,900
13 Apr 2022	52.21	52.89	52.15	52.84	52.30	422,800
12 Apr 2022	52.89	53.41	52.23	52.32	51.78	628,700
11 Apr 2022	53.57	53.85	52.50	52.58	52.04	532,400
08 Apr 2022	54.32	54.32	53.57	53.65	53.10	1,215,100
07 Apr 2022	53.85	54.43	53.34	54.42	53.86	1,186,700
06 Apr 2022	53.02	54.20	52.77	53.96	53.40	584,700
05 Apr 2022	53.86	54.41	53.17	53.21	52.66	906,500
04 Apr 2022	54.72	54.73	53.52	54.04	53.48	445,700
01 Apr 2022	53.89	54.76	53.73	54.73	54.17	624,600
31 Mar 2022	54.55	54.83	53.45	53.46	52.91	700,300
30 Mar 2022	54.80	54.80	54.05	54.21	53.65	638,000
29 Mar 2022	54.23	55.15	53.93	55.01	54.44	903,400
28 Mar 2022	53.21	53.64	52.92	53.40	52.85	717,300
25 Mar 2022	52.72	53.18	52.49	53.00	52.45	906,500
24 Mar 2022	52.12	52.46	51.79	52.40	51.86	382,300
23 Mar 2022	52.12	52.73	51.70	51.88	51.35	567,900
22 Mar 2022	52.85	53.20	52.17	52.28	51.74	1,426,100
21 Mar 2022	53.15	53.56	52.42	52.60	52.06	1,250,700
18 Mar 2022	52.99	53.32	52.83	53.17	52.62	2,447,600
17 Mar 2022	52.36	53.53	52.36	53.30	52.75	1,324,600
16 Mar 2022	52.84	53.46	51.57	52.71	52.17	1,404,800
15 Mar 2022	52.41	52.60	51.39	52.04	51.50	899,800
14 Mar 2022	52.92	53.30	51.81	52.14	51.60	552,300
11 Mar 2022	53.52	53.90	52.42	52.54	52.00	494,200
10 Mar 2022	52.30	53.15	52.21	53.02	52.47	530,500
09 Mar 2022	52.54	53.25	52.31	52.75	52.21	563,200
08 Mar 2022	52.10	52.51	51.02	51.62	51.09	701,800
07 Mar 2022	52.74	53.39	51.94	52.21	51.67	1,023,300
04 Mar 2022	52.36	53.27	52.00	53.09	52.54	851,500
03 Mar 2022	52.52	52.79	51.85	52.57	52.03	360,900
02 Mar 2022	51.38	52.34	51.33	52.06	51.52	648,100
01 Mar 2022	51.87	52.26	50.36	50.93	50.41	1,010,800
28 Feb 2022	51.85	52.35	51.18	51.61	51.08	798,600
25 Feb 2022	51.58	52.43	51.10	52.40	51.86	535,600
24 Feb 2022	50.21	51.42	49.66	51.25	50.72	673,900
23 Feb 2022	52.08	52.51	50.92	50.98	50.46	585,700
22 Feb 2022	50.79	51.93	50.49	51.45	50.92	777,700
18 Feb 2022	51.70	52.01	50.95	51.05	50.52	949,200
17 Feb 2022	52.29	52.43	51.63	51.70	51.17	589,100
16 Feb 2022	52.60	52.79	52.04	52.55	52.01	538,100
16 Feb 2022	0.45 Dividend
15 Feb 2022	52.50	52.98	52.18	52.60	51.61	946,500
14 Feb 2022	51.86	52.55	51.60	52.03	51.05	1,019,300
11 Feb 2022	52.90	53.32	51.18	51.92	50.95	1,349,600
10 Feb 2022	52.66	54.56	52.04	52.37	51.39	1,240,800
09 Feb 2022	52.62	53.61	52.62	53.58	52.57	684,600
08 Feb 2022	52.37	52.75	51.88	51.99	51.01	879,700
07 Feb 2022	52.80	53.13	52.18	52.36	51.38	817,800
04 Feb 2022	53.09	53.78	52.27	52.78	51.79	956,500
03 Feb 2022	52.70	53.75	52.70	53.39	52.39	787,800
02 Feb 2022	52.70	53.88	52.67	53.60	52.59	572,800
01 Feb 2022	52.89	53.08	52.16	52.54	51.55	596,600
31 Jan 2022	51.94	52.93	51.64	52.82	51.83	795,400
28 Jan 2022	51.11	52.31	50.71	52.31	51.33	1,558,100
27 Jan 2022	52.00	52.63	50.92	51.17	50.21	540,600
26 Jan 2022	51.60	52.78	51.15	51.58	50.61	852,100
25 Jan 2022	51.05	51.92	50.40	51.54	50.57	516,600
24 Jan 2022	50.98	51.98	49.81	51.70	50.73	591,700
21 Jan 2022	52.05	52.58	51.61	51.78	50.81	399,900
20 Jan 2022	53.75	53.94	52.01	52.09	51.11	617,100
19 Jan 2022	54.33	54.87	53.54	53.60	52.59	799,200
18 Jan 2022	54.09	54.46	53.67	54.18	53.16	614,800
14 Jan 2022	54.95	55.22	54.24	54.50	53.48	653,900
13 Jan 2022	54.92	55.53	54.42	55.22	54.18	580,100
12 Jan 2022	53.98	54.76	53.94	54.58	53.56	865,700
11 Jan 2022	53.93	54.06	52.86	53.99	52.98	551,400
10 Jan 2022	53.71	54.04	52.92	53.67	52.66	1,004,400
07 Jan 2022	53.39	53.79	53.04	53.28	52.28	844,300
06 Jan 2022	53.34	53.76	52.88	53.41	52.41	1,016,900
05 Jan 2022	55.37	55.49	53.28	53.32	52.32	457,000
04 Jan 2022	54.98	55.52	54.76	55.13	54.10	337,100
03 Jan 2022	54.69	54.78	53.26	54.61	53.59	486,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,863.33-138.19(-0.51%)

HANG SENG20,180.10-289.96(-1.42%)

CRUDE OIL109.79-0.50(-0.45%)

GOLD FUTURES1,849.60+1.80(+0.10%)

DOW31,880.24+618.34(+1.98%)

BTC-GBP23,296.39-819.85(-3.40%)

Tech entrepreneur says Africa will be world leader in Web3

Apartment Income REIT Corp. (AIRC)

NIKKEI 225
26,863.33
-138.19(-0.51%)

HANG SENG
20,180.10
-289.96(-1.42%)

CRUDE OIL
109.79
-0.50(-0.45%)

GOLD FUTURES
1,849.60
+1.80(+0.10%)

DOW
31,880.24
+618.34(+1.98%)

BTC-GBP
23,296.39
-819.85(-3.40%)