UK markets close in 30 minutes

Apartment Income REIT Corp. (AIRC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.38-0.49 (-0.94%)
As of 11:00AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202151.5851.8251.2951.3851.3882,633
29 Nov 202151.6052.4651.3651.8751.87425,600
26 Nov 202152.5052.7350.9751.2351.23295,100
24 Nov 202152.5953.3452.4653.1553.15423,100
23 Nov 202151.9252.7451.7652.5752.57611,700
22 Nov 202152.3652.6551.7651.8651.86760,100
19 Nov 202153.4553.4551.9552.3452.34508,900
18 Nov 202153.7854.0053.2453.5253.52612,800
17 Nov 202153.0953.6951.7153.6953.69626,900
16 Nov 202154.2654.3653.1653.5053.50472,200
15 Nov 202154.1154.5553.4254.3054.30378,800
12 Nov 202153.1254.0153.0253.7853.78597,700
11 Nov 202152.9253.1252.5253.0153.01481,100
10 Nov 202152.6653.1752.5452.8852.88353,100
10 Nov 20210.44 Dividend
09 Nov 202153.0753.6252.9753.3452.90135,900
08 Nov 202153.8153.8152.7753.1352.69365,500
05 Nov 202152.9353.9152.9353.7353.29464,100
04 Nov 202153.9753.9752.1952.4552.02547,000
03 Nov 202152.7253.4552.6953.1252.68278,800
02 Nov 202153.2253.3952.7352.7652.32324,200
01 Nov 202153.5153.6752.2053.2352.79823,600
29 Oct 202151.2553.8851.2553.6153.171,637,900
28 Oct 202151.9852.7451.8152.3951.96532,300
27 Oct 202151.5852.0551.2751.6751.24428,700
26 Oct 202151.5851.9451.3351.6351.20302,600
25 Oct 202151.5951.7050.9651.5051.08391,700
22 Oct 202150.8351.6250.8351.4751.05425,700
21 Oct 202150.7850.9850.4350.7850.36468,600
20 Oct 202150.3251.0850.2351.0050.58315,700
19 Oct 202151.2851.3350.2850.3949.97236,900
18 Oct 202150.8951.2650.6951.1350.71330,500
15 Oct 202151.2551.9250.7351.0750.65396,100
14 Oct 202151.2851.5450.7151.5251.10387,300
13 Oct 202150.8251.0650.2050.6650.24366,400
12 Oct 202149.7450.8849.7250.7750.35228,400
11 Oct 202150.2050.4349.6649.9649.55343,300
08 Oct 202150.8550.8550.2250.3149.89312,400
07 Oct 202150.4350.7850.1850.6250.20326,300
06 Oct 202149.2850.3148.6250.1449.73310,100
05 Oct 202149.8449.8949.2149.6149.20482,300
04 Oct 202149.7150.0349.3449.8449.43406,100
01 Oct 202149.0250.0148.5049.6949.28382,400
30 Sept 202149.4949.7148.7248.8148.41885,800
29 Sept 202149.3949.7649.1149.4349.02512,700
28 Sept 202148.7249.3848.3548.7348.33432,800
27 Sept 202149.8050.2349.0249.0748.67459,100
24 Sept 202149.8650.4449.8149.8749.46480,400
23 Sept 202149.5150.3849.5150.0649.65482,600
22 Sept 202149.3550.2049.3549.8349.42494,900
21 Sept 202150.0250.2449.2949.3348.92440,700
20 Sept 202148.9349.7748.7549.6749.26548,400
17 Sept 202150.0050.0349.4049.5449.131,827,100
16 Sept 202150.0850.2249.4249.8549.44488,200
15 Sept 202150.1650.7349.9950.0949.68520,500
14 Sept 202151.1051.2749.8950.4250.00584,800
13 Sept 202150.7851.2850.4650.9650.54589,900
10 Sept 202150.7850.8449.9850.5250.10697,700
09 Sept 202151.6751.6750.7350.7750.35395,800
08 Sept 202151.1151.9251.0651.9151.48366,600
07 Sept 202152.0452.0450.9551.3350.91738,200
03 Sept 202152.0852.4251.5052.3151.88803,000
02 Sept 202151.5652.1251.2952.1151.681,151,700
01 Sept 202150.8151.8650.3651.4951.07678,500
31 Aug 202151.6651.7050.4850.8250.401,358,100
30 Aug 202150.5351.5750.3651.4551.031,248,300
27 Aug 202150.9351.2350.5850.6350.21507,900
26 Aug 202149.9250.9249.8150.6550.23634,600
25 Aug 202149.5150.2549.2249.8149.40319,900
24 Aug 202150.1350.1449.5149.5849.17378,000
23 Aug 202150.5450.8449.7550.1049.69406,300
20 Aug 202150.1550.3349.5949.9949.58370,200
19 Aug 202149.8150.0749.4950.0449.63340,200
18 Aug 202150.2050.3249.7650.0349.62643,100
17 Aug 202150.1550.2749.5050.2549.84430,300
16 Aug 202150.4151.1750.4150.6750.25418,000
13 Aug 202150.1850.4249.8750.4149.99219,600
12 Aug 202149.7749.9949.5149.9549.54379,100
12 Aug 20210.44 Dividend
11 Aug 202150.3950.6649.9750.0349.18418,100
10 Aug 202151.0451.2650.1250.2249.37829,400
09 Aug 202151.5151.5150.6950.7849.92944,200
06 Aug 202152.4152.8651.5351.6750.79457,500
05 Aug 202151.8452.2151.5352.1751.28388,400
04 Aug 202152.2452.2451.5351.8050.92468,700
03 Aug 202151.9352.2651.4452.1451.26561,300
02 Aug 202153.0553.5551.9852.0251.14366,400
30 Jul 202152.3453.9752.1252.6451.75844,400
29 Jul 202151.5952.4151.5951.9751.09258,800
28 Jul 202151.7551.9551.2451.4550.58391,400
27 Jul 202151.8052.4051.5051.6250.74490,600
26 Jul 202151.9252.3651.4251.7650.88718,200
23 Jul 202151.8052.1551.6752.0551.17569,500
22 Jul 202151.2551.5650.7751.5250.65735,300
21 Jul 202151.8451.9951.3551.4250.55469,500
20 Jul 202150.4751.7850.4351.4550.58891,500
19 Jul 202150.9751.4549.7950.0549.20613,300
16 Jul 202151.5351.8351.3151.5850.701,119,400
15 Jul 202150.5051.3050.4151.3050.43554,000
14 Jul 202149.6350.9249.5950.6349.771,090,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...