UK markets open in 3 hours 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 May 202243.4844.2743.0944.0044.00793,963
20 May 202243.4143.5242.4743.1743.17818,200
19 May 202242.8243.7142.8042.8542.85897,000
19 May 20220.45 Dividend
18 May 202244.5544.8143.4943.7243.271,302,000
17 May 202244.2844.7543.5544.7244.26994,400
16 May 202244.1544.4943.7243.8743.42400,300
13 May 202244.1144.2943.2744.1543.70500,700
12 May 202243.6244.0243.0943.6143.161,066,600
11 May 202242.4544.1742.3143.6943.241,050,900
10 May 202243.8244.1342.3542.4141.971,987,200
09 May 202244.5944.7943.0443.1142.67954,000
06 May 202245.7045.7144.3044.9544.491,286,000
05 May 202247.8147.8145.2646.1345.661,294,600
04 May 202249.5049.6046.5147.7947.301,350,700
03 May 202247.8948.6947.3448.3947.892,027,100
02 May 202249.3949.9047.1248.0347.541,344,700
29 Apr 202251.4251.7349.0349.1748.661,233,100
28 Apr 202251.6252.1150.7451.8351.301,070,800
27 Apr 202253.5054.3951.1651.1750.64862,300
26 Apr 202253.6154.0452.7652.9052.36532,100
25 Apr 202254.0954.1652.6153.8753.32425,000
22 Apr 202254.9555.1054.0454.1153.551,246,400
21 Apr 202255.0055.8254.8455.0454.47601,900
20 Apr 202253.1254.8553.1254.8454.28777,500
19 Apr 202252.0753.0052.0752.8952.35985,400
18 Apr 202252.4052.6851.3751.7651.23533,300
14 Apr 202252.9053.3952.2552.4151.87599,900
13 Apr 202252.2152.8952.1552.8452.30422,800
12 Apr 202252.8953.4152.2352.3251.78628,700
11 Apr 202253.5753.8552.5052.5852.04532,400
08 Apr 202254.3254.3253.5753.6553.101,215,100
07 Apr 202253.8554.4353.3454.4253.861,186,700
06 Apr 202253.0254.2052.7753.9653.40584,700
05 Apr 202253.8654.4153.1753.2152.66906,500
04 Apr 202254.7254.7353.5254.0453.48445,700
01 Apr 202253.8954.7653.7354.7354.17624,600
31 Mar 202254.5554.8353.4553.4652.91700,300
30 Mar 202254.8054.8054.0554.2153.65638,000
29 Mar 202254.2355.1553.9355.0154.44903,400
28 Mar 202253.2153.6452.9253.4052.85717,300
25 Mar 202252.7253.1852.4953.0052.45906,500
24 Mar 202252.1252.4651.7952.4051.86382,300
23 Mar 202252.1252.7351.7051.8851.35567,900
22 Mar 202252.8553.2052.1752.2851.741,426,100
21 Mar 202253.1553.5652.4252.6052.061,250,700
18 Mar 202252.9953.3252.8353.1752.622,447,600
17 Mar 202252.3653.5352.3653.3052.751,324,600
16 Mar 202252.8453.4651.5752.7152.171,404,800
15 Mar 202252.4152.6051.3952.0451.50899,800
14 Mar 202252.9253.3051.8152.1451.60552,300
11 Mar 202253.5253.9052.4252.5452.00494,200
10 Mar 202252.3053.1552.2153.0252.47530,500
09 Mar 202252.5453.2552.3152.7552.21563,200
08 Mar 202252.1052.5151.0251.6251.09701,800
07 Mar 202252.7453.3951.9452.2151.671,023,300
04 Mar 202252.3653.2752.0053.0952.54851,500
03 Mar 202252.5252.7951.8552.5752.03360,900
02 Mar 202251.3852.3451.3352.0651.52648,100
01 Mar 202251.8752.2650.3650.9350.411,010,800
28 Feb 202251.8552.3551.1851.6151.08798,600
25 Feb 202251.5852.4351.1052.4051.86535,600
24 Feb 202250.2151.4249.6651.2550.72673,900
23 Feb 202252.0852.5150.9250.9850.46585,700
22 Feb 202250.7951.9350.4951.4550.92777,700
18 Feb 202251.7052.0150.9551.0550.52949,200
17 Feb 202252.2952.4351.6351.7051.17589,100
16 Feb 202252.6052.7952.0452.5552.01538,100
16 Feb 20220.45 Dividend
15 Feb 202252.5052.9852.1852.6051.61946,500
14 Feb 202251.8652.5551.6052.0351.051,019,300
11 Feb 202252.9053.3251.1851.9250.951,349,600
10 Feb 202252.6654.5652.0452.3751.391,240,800
09 Feb 202252.6253.6152.6253.5852.57684,600
08 Feb 202252.3752.7551.8851.9951.01879,700
07 Feb 202252.8053.1352.1852.3651.38817,800
04 Feb 202253.0953.7852.2752.7851.79956,500
03 Feb 202252.7053.7552.7053.3952.39787,800
02 Feb 202252.7053.8852.6753.6052.59572,800
01 Feb 202252.8953.0852.1652.5451.55596,600
31 Jan 202251.9452.9351.6452.8251.83795,400
28 Jan 202251.1152.3150.7152.3151.331,558,100
27 Jan 202252.0052.6350.9251.1750.21540,600
26 Jan 202251.6052.7851.1551.5850.61852,100
25 Jan 202251.0551.9250.4051.5450.57516,600
24 Jan 202250.9851.9849.8151.7050.73591,700
21 Jan 202252.0552.5851.6151.7850.81399,900
20 Jan 202253.7553.9452.0152.0951.11617,100
19 Jan 202254.3354.8753.5453.6052.59799,200
18 Jan 202254.0954.4653.6754.1853.16614,800
14 Jan 202254.9555.2254.2454.5053.48653,900
13 Jan 202254.9255.5354.4255.2254.18580,100
12 Jan 202253.9854.7653.9454.5853.56865,700
11 Jan 202253.9354.0652.8653.9952.98551,400
10 Jan 202253.7154.0452.9253.6752.661,004,400
07 Jan 202253.3953.7953.0453.2852.28844,300
06 Jan 202253.3453.7652.8853.4152.411,016,900
05 Jan 202255.3755.4953.2853.3252.32457,000
04 Jan 202254.9855.5254.7655.1354.10337,100
03 Jan 202254.6954.7853.2654.6153.59486,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...