Dark

AIRC
Apartment Income REIT Corp.
stock NYSE

Inactive

Jun 27, 2024

39.08USD-0.026%(-0.01)21,540,320

Pre-market

0.00USD-100.000%(-39.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-27	39.0900	39.1000	39.0750	39.0800	-0.026%	21,540,320	0.000%
2024-06-26	39.0700	39.0900	39.0700	39.0900	+0.102%	2,789,533	-0.026%
2024-06-25	39.0400	39.0800	39.0300	39.0500	+0.077%	1,987,612	+0.077%
2024-06-24	39.0200	39.0600	39.0000	39.0200	+0.077%	2,542,232	+0.154%
2024-06-21	39.0100	39.0300	38.9700	38.9900	+0.077%	3,925,205	+0.231%
2024-06-20	38.9500	38.9800	38.9450	38.9600	+0.026%	1,892,610	+0.308%
2024-06-18	38.9400	38.9900	38.9400	38.9500	+0.026%	1,836,600	+0.334%
2024-06-17	38.9100	38.9600	38.9000	38.9400	+0.051%	1,270,249	+0.360%
2024-06-14	38.9100	38.9350	38.8700	38.9200	0.000%	1,917,298	+0.411%
2024-06-13	38.8800	38.9400	38.8600	38.9200	+0.232%	3,734,944	+0.411%
2024-06-12	38.8300	38.8600	38.7800	38.8300	+0.258%	3,630,522	+0.644%
2024-06-11	38.7300	38.7400	38.7000	38.7300	-0.103%	3,941,165	+0.904%
2024-06-10	38.7000	38.7800	38.6700	38.7700	+0.103%	1,920,960	+0.800%
2024-06-07	38.7000	38.7400	38.6900	38.7300	0.000%	2,516,255	+0.904%
2024-06-06	38.7100	38.7400	38.7000	38.7300	+0.052%	3,217,447	+0.904%
2024-06-05	38.7400	38.7500	38.7000	38.7100	-0.103%	4,392,527	+0.956%
2024-06-04	38.7400	38.7500	38.6800	38.7500	+0.155%	3,357,299	+0.852%
2024-06-03	38.7500	38.7600	38.6700	38.6900	-0.155%	2,731,832	+1.008%
2024-05-31	38.7400	38.7500	38.5550	38.7500	+0.129%	3,382,466	+0.852%
2024-05-30	38.7200	38.7450	38.6700	38.7000	-0.026%	2,103,256	+0.982%
2024-05-29	38.7000	38.7300	38.6900	38.7100	+0.026%	2,519,148	+0.956%
2024-05-28	38.7300	38.7700	38.6800	38.7000	-0.026%	1,978,744	+0.982%
2024-05-24	38.7000	38.7200	38.6700	38.7100	+0.103%	2,305,012	+0.956%
2024-05-23	38.6500	38.7250	38.6000	38.6700	+0.052%	4,480,018	+1.060%
2024-05-22	38.8000	38.8050	38.5400	38.6500	-0.387%	6,088,119	+1.113%
2024-05-21	38.8000	38.8400	38.7600	38.8000	+0.258%	6,925,757	+0.722%
2024-05-20	38.7000	38.7300	38.6700	38.7000	-0.052%	2,331,711	+0.982%
2024-05-17	38.6400	38.7200	38.6300	38.7200	+0.155%	2,460,108	+0.930%
2024-05-16	38.6600	38.6800	38.6200	38.6600	+0.052%	2,465,818	+1.086%
2024-05-15	38.7000	38.7100	38.6050	38.6400	-0.129%	4,693,030	+1.139%
2024-05-14	38.6800	38.6900	38.6300	38.6900	+0.052%	3,909,607	+1.008%
2024-05-13	38.6300	38.6900	38.6200	38.6700	+0.181%	2,471,555	+1.060%
2024-05-10	38.6200	38.6500	38.5600	38.6000	+0.026%	1,073,035	+1.244%
2024-05-09	38.6200	38.6400	38.5500	38.5900	-0.026%	2,160,394	+1.270%
2024-05-08	38.6500	38.6700	38.5900	38.6000	-0.129%	2,498,306	+1.244%
2024-05-07	38.6300	38.6975	38.6150	38.6500	+0.155%	2,593,951	+1.113%
2024-05-06	38.5800	38.6700	38.5300	38.5900	+0.026%	4,892,067	+1.270%
2024-05-03	38.5400	38.6100	38.4600	38.5800	+0.312%	5,124,830	+1.296%
2024-05-02	38.5000	38.5400	38.4500	38.4600	+0.026%	3,816,513	+1.612%
2024-05-01	38.4200	38.5300	38.3950	38.4500	+0.182%	4,137,637	+1.638%
2024-04-30	38.3900	38.4800	38.3800	38.3800	-0.052%	3,681,180	+1.824%
2024-04-29	38.4800	38.5000	38.3500	38.4000	-0.026%	5,627,180	+1.771%
2024-04-26	38.4800	38.5100	38.4000	38.4100	-0.130%	3,174,105	+1.744%
2024-04-25	38.4700	38.5000	38.4100	38.4600	-0.026%	2,324,583	+1.612%
2024-04-24	38.4200	38.5000	38.4000	38.4700	+0.182%	2,477,617	+1.586%
2024-04-23	38.4100	38.4650	38.3900	38.4000	0.000%	6,629,827	+1.771%
2024-04-22	38.4200	38.4500	38.3900	38.4000	+0.052%	2,783,888	+1.771%
2024-04-19	38.4500	38.5200	38.3650	38.3800	-0.052%	4,567,481	+1.824%
2024-04-18	38.3200	38.5000	38.3200	38.4000	+0.130%	3,364,992	+1.771%
2024-04-17	38.3100	38.3800	38.3000	38.3500	+0.131%	2,626,106	+1.904%
2024-04-16	38.3100	38.3500	38.2900	38.3000	-0.052%	8,028,591	+2.037%
2024-04-15	38.3300	38.4400	38.3100	38.3200	-0.104%	5,154,447	+1.983%
2024-04-12	38.4300	38.4300	38.2900	38.3600	-0.156%	8,558,948	+1.877%
2024-04-11	38.4600	38.4600	38.3500	38.4200	+0.104%	8,160,754	+1.718%
2024-04-10	38.4100	38.4800	38.3800	38.3800	-0.156%	10,052,457	+1.824%
2024-04-09	38.4700	38.6800	38.4000	38.4400	+0.156%	14,511,206	+1.665%
2024-04-08	38.4500	38.5300	38.3500	38.3800	+22.424%	26,053,082	+1.824%
2024-04-05	31.2500	31.5100	31.1100	31.3500	-0.381%	1,031,341	+24.657%
2024-04-04	31.6000	31.9100	31.3200	31.4700	+0.287%	663,579	+24.182%
2024-04-03	31.2400	31.4800	31.1150	31.3800	-0.064%	835,122	+24.538%
2024-04-02	31.6500	31.7100	31.2000	31.4000	-1.196%	967,417	+24.459%
2024-04-01	32.4300	32.4300	31.7500	31.7800	-2.125%	895,744	+22.970%
2024-03-28	32.0900	32.7000	32.0750	32.4700	+1.691%	992,701	+20.357%
2024-03-27	31.6100	31.9500	31.5650	31.9300	+2.078%	1,062,905	+22.393%
2024-03-26	31.6000	31.6000	31.2800	31.2800	-0.950%	595,750	+24.936%
2024-03-25	31.7600	31.9300	31.4700	31.5800	-0.253%	512,563	+23.749%
2024-03-22	32.1300	32.2400	31.4600	31.6600	-1.463%	1,164,373	+23.437%
2024-03-21	31.5900	32.1800	31.4800	32.1300	+2.390%	1,290,552	+21.631%
2024-03-20	30.8800	31.4950	30.8500	31.3800	+1.226%	920,474	+24.538%
2024-03-19	31.2200	31.4600	30.7850	31.0000	-0.609%	890,912	+26.065%
2024-03-18	31.5100	31.6700	31.1600	31.1900	-1.578%	1,300,319	+25.297%
2024-03-15	31.1400	31.7700	31.1100	31.6900	+1.278%	2,371,274	+23.320%
2024-03-14	31.6800	31.7500	30.9500	31.2900	-1.758%	988,992	+24.896%
2024-03-13	31.6600	32.0750	31.6600	31.8500	+0.094%	1,247,843	+22.700%
2024-03-12	32.1200	32.2100	31.4500	31.8200	-0.965%	1,417,760	+22.816%
2024-03-11	32.2300	32.4100	31.9800	32.1300	-0.062%	1,505,222	+21.631%
2024-03-08	32.0000	32.2600	31.6204	32.1500	+1.516%	1,088,471	+21.555%
2024-03-07	31.5200	31.7600	31.3900	31.6700	+0.796%	1,175,094	+23.398%
2024-03-06	31.2300	31.5150	31.0900	31.4200	+1.159%	1,359,521	+24.379%
2024-03-05	30.9000	31.2800	30.8800	31.0600	0.000%	901,304	+25.821%
2024-03-04	30.8200	31.1500	30.5000	31.0600	+0.779%	995,917	+25.821%
2024-03-01	30.2100	30.8200	29.8100	30.8200	+1.649%	1,146,772	+26.801%
2024-02-29	30.4100	30.4373	30.1000	30.3200	+0.664%	1,928,561	+28.892%
2024-02-28	29.8300	30.4000	29.8300	30.1200	-0.888%	1,758,719	+29.748%
2024-02-27	30.4700	30.8000	30.2700	30.3900	+0.596%	756,037	+28.595%
2024-02-26	30.9000	30.9900	30.1500	30.2100	-2.611%	612,823	+29.361%
2024-02-23	31.1800	31.2100	30.9550	31.0200	-0.577%	811,861	+25.983%
2024-02-22	31.7500	31.7550	31.1900	31.2000	-1.577%	1,289,558	+25.256%
2024-02-21	31.5600	31.8600	31.4600	31.7000	+0.507%	2,122,322	+23.281%
2024-02-20	31.5000	31.7100	31.2700	31.5400	-0.442%	861,502	+23.906%
2024-02-16	31.7400	31.8900	31.4600	31.6800	-0.876%	895,206	+23.359%
2024-02-15	31.3300	32.0500	31.2650	31.9600	+1.557%	937,554	+22.278%
2024-02-14	31.6000	31.9100	31.3000	31.4700	+0.032%	1,056,038	+24.182%
2024-02-13	30.8800	31.5000	30.4400	31.4600	-0.475%	1,302,706	+24.221%
2024-02-12	31.5100	32.0500	31.3700	31.6100	+0.733%	1,328,212	+23.632%
2024-02-09	31.9600	32.0000	30.7200	31.3800	-2.728%	2,015,316	+24.538%
2024-02-08	32.1000	32.4550	31.9900	32.2600	-0.093%	1,210,689	+21.141%
2024-02-07	32.5500	32.5800	31.9400	32.2900	-0.799%	1,393,057	+21.028%
2024-02-06	32.2000	32.6300	32.0700	32.5500	+1.213%	1,096,465	+20.061%
2024-02-05	32.3600	32.4200	32.1100	32.1600	-1.951%	1,204,682	+21.517%
2024-02-02	32.6800	32.8700	32.2300	32.8000	-0.696%	971,485	+19.146%
2024-02-01	32.6400	33.0300	32.2340	33.0300	+1.040%	2,678,936	+18.317%
2024-01-31	33.1000	33.4650	32.4100	32.6900	-0.699%	1,300,043	+19.547%
2024-01-30	32.9800	33.1000	32.7200	32.9200	-0.724%	689,542	+18.712%
2024-01-29	33.0300	33.3300	32.9200	33.1600	+0.242%	1,115,746	+17.853%
2024-01-26	33.2900	33.3400	32.8350	33.0800	-0.421%	1,075,101	+18.138%
2024-01-25	33.8500	34.0600	33.1900	33.2200	-0.658%	1,252,515	+17.640%
2024-01-24	34.2000	34.2400	33.3000	33.4400	-1.328%	777,892	+16.866%
2024-01-23	34.5700	34.6800	33.7100	33.8900	-1.768%	864,896	+15.314%
2024-01-22	34.6100	34.8600	34.3350	34.5000	+0.145%	728,384	+13.275%
2024-01-19	33.9700	34.5400	33.7200	34.4500	+2.165%	1,490,797	+13.440%
2024-01-18	34.6200	34.9650	33.5500	33.7200	-2.572%	1,708,029	+15.896%
2024-01-17	35.1200	35.5700	34.2200	34.6100	-2.835%	969,355	+12.915%
2024-01-16	35.7800	36.0790	35.4675	35.6200	-0.642%	1,035,339	+9.714%
2024-01-12	35.9500	36.0800	35.5250	35.8500	+0.986%	881,964	+9.010%
2024-01-11	35.0200	35.5600	34.8150	35.5000	+0.766%	1,869,196	+10.085%
2024-01-10	35.2500	35.4300	35.0400	35.2300	+0.600%	921,242	+10.928%
2024-01-09	34.6700	35.1100	34.4200	35.0200	+0.029%	1,227,283	+11.593%
2024-01-08	34.4000	35.2300	34.3200	35.0100	+1.596%	976,309	+11.625%
2024-01-05	34.1000	34.6600	33.9400	34.4600	+0.087%	2,125,234	+13.407%
2024-01-04	33.9700	34.6400	33.7100	34.4300	+1.146%	1,566,263	+13.506%
2024-01-03	34.6000	34.6900	33.9650	34.0400	-2.520%	1,042,273	+14.806%
2024-01-02	34.5400	35.0050	34.5150	34.9200	+0.547%	753,742	+11.913%
2023-12-29	34.8300	35.1000	34.6800	34.7300	-1.054%	1,206,490	+12.525%
2023-12-28	34.5200	35.1050	34.5200	35.1000	+1.211%	1,094,042	+11.339%
2023-12-27	34.4000	34.9750	34.1800	34.6800	+1.020%	1,526,285	+12.687%
2023-12-26	33.9900	34.5000	33.9000	34.3300	+1.388%	1,042,103	+13.836%
2023-12-22	33.6600	34.1500	33.6600	33.8600	+1.377%	1,218,137	+15.416%
2023-12-21	33.2700	33.5500	33.1450	33.4000	+1.396%	1,346,741	+17.006%
2023-12-20	33.5300	33.7000	32.9200	32.9400	-1.906%	1,475,677	+18.640%
2023-12-19	33.9000	34.0900	33.4100	33.5800	-0.563%	1,141,273	+16.379%
2023-12-18	34.2100	34.2500	33.7500	33.7700	-0.881%	1,728,859	+15.724%
2023-12-15	34.7300	34.8800	33.9350	34.0700	-2.238%	3,455,616	+14.705%
2023-12-14	34.5300	35.1600	34.5100	34.8500	+2.954%	2,691,096	+12.138%
2023-12-13	32.7000	34.1250	32.6550	33.8500	+3.803%	1,418,511	+15.451%
2023-12-12	32.5800	32.8900	32.2613	32.6100	+0.308%	870,412	+19.841%
2023-12-11	32.6300	32.7750	32.2385	32.5100	-0.824%	529,838	+20.209%
2023-12-08	32.3800	32.7900	32.2800	32.7800	+0.645%	997,528	+19.219%
2023-12-07	32.2300	32.7500	32.0500	32.5700	+0.930%	1,421,331	+19.988%
2023-12-06	32.3100	32.5300	32.1800	32.2700	+0.186%	1,007,087	+21.103%
2023-12-05	32.3300	32.5900	32.0700	32.2100	-0.862%	1,340,355	+21.329%
2023-12-04	31.9400	32.5100	31.8500	32.4900	+0.995%	1,193,117	+20.283%
2023-12-01	31.2100	32.3200	31.1900	32.1700	+3.374%	1,487,972	+21.480%
2023-11-30	30.8800	31.1700	30.7700	31.1200	+0.875%	1,799,217	+25.578%
2023-11-29	31.1200	31.5200	30.8400	30.8500	+0.162%	714,718	+26.677%
2023-11-28	30.3100	30.8600	30.1200	30.8000	+1.149%	809,869	+26.883%
2023-11-27	30.3000	30.6600	30.1700	30.4500	+0.197%	1,525,744	+28.342%
2023-11-24	30.0900	30.4350	30.0750	30.3900	+0.796%	266,941	+28.595%
2023-11-22	30.2400	30.3500	30.0100	30.1500	+0.971%	696,255	+29.619%
2023-11-21	29.9900	30.0200	29.6700	29.8600	-0.797%	1,571,328	+30.877%
2023-11-20	29.9000	30.1700	29.6950	30.1000	+0.300%	1,339,035	+29.834%
2023-11-17	30.3500	30.3500	29.6700	30.0100	-0.033%	2,485,597	+30.223%
2023-11-16	29.9500	30.1000	29.7800	30.0200	-0.989%	1,934,912	+30.180%
2023-11-15	30.4800	30.8900	30.2100	30.3200	-1.173%	1,866,542	+28.892%
2023-11-14	29.7700	30.8600	29.7700	30.6800	+5.976%	1,256,576	+27.379%
2023-11-13	29.3100	29.4550	28.8100	28.9500	-1.964%	1,226,257	+34.991%
2023-11-10	29.2600	29.6000	28.9700	29.5300	+1.199%	733,082	+32.340%
2023-11-09	29.9100	29.9900	29.0000	29.1800	-1.883%	856,986	+33.927%
2023-11-08	29.6900	29.8300	29.5300	29.7400	+0.507%	934,577	+31.406%
2023-11-07	29.9400	29.9400	29.4300	29.5900	-0.904%	1,136,285	+32.072%
2023-11-06	30.3200	30.4500	29.4200	29.8600	-1.905%	1,286,668	+30.877%
2023-11-03	30.3300	31.6300	30.1800	30.4400	+3.082%	1,799,676	+28.384%
2023-11-02	29.1400	29.5600	28.9550	29.5300	+3.433%	1,332,285	+32.340%
2023-11-01	29.1600	29.1600	28.2200	28.5500	-2.260%	1,674,040	+36.883%
2023-10-31	28.9700	29.2300	28.4000	29.2100	+1.283%	1,093,662	+33.790%
2023-10-30	28.9000	29.1300	28.3300	28.8400	+0.418%	1,039,861	+35.506%
2023-10-27	30.0600	30.0600	28.7000	28.7200	-4.203%	1,071,835	+36.072%
2023-10-26	30.4100	30.7200	29.8900	29.9800	-1.252%	765,200	+30.354%
2023-10-25	30.7400	30.9600	30.3400	30.3600	-2.159%	632,136	+28.722%
2023-10-24	30.5700	31.1000	30.5600	31.0300	+2.140%	1,029,724	+25.943%
2023-10-23	30.7800	31.1300	30.3700	30.3800	-2.189%	825,124	+28.637%
2023-10-20	31.5100	31.7100	31.0600	31.0600	-0.988%	1,318,659	+25.821%
2023-10-19	31.3000	31.7800	31.2950	31.3700	-0.476%	1,529,317	+24.578%
2023-10-18	31.8500	31.9000	31.3600	31.5200	-1.562%	803,060	+23.985%
2023-10-17	31.5900	32.2800	31.5850	32.0200	+0.723%	935,937	+22.049%
2023-10-16	31.3100	31.8900	31.0700	31.7900	+2.153%	865,914	+22.932%
2023-10-13	31.0700	31.2400	30.8500	31.1200	+0.517%	815,034	+25.578%
2023-10-12	31.2200	31.2200	30.7800	30.9600	-1.181%	622,533	+26.227%
2023-10-11	31.2100	31.4400	31.1100	31.3300	+1.097%	526,049	+24.737%
2023-10-10	31.2600	31.4200	30.8950	30.9900	-0.609%	489,513	+26.105%
2023-10-09	30.6600	31.3300	30.6600	31.1800	+1.564%	513,238	+25.337%
2023-10-06	30.2200	30.9900	29.9600	30.7000	+0.821%	684,155	+27.296%
2023-10-05	30.1500	30.5700	30.1500	30.4500	+0.761%	546,389	+28.342%
2023-10-04	30.0400	30.2400	29.6700	30.2200	+1.273%	537,725	+29.318%
2023-10-03	30.0000	30.2700	29.6400	29.8400	-0.995%	632,893	+30.965%
2023-10-02	30.5500	30.7700	29.9700	30.1400	-1.824%	1,064,550	+29.662%
2023-09-29	31.1100	31.3000	30.5600	30.7000	+0.196%	723,890	+27.296%
2023-09-28	30.5600	30.9600	30.4600	30.6400	+0.956%	580,281	+27.546%
2023-09-27	30.7400	31.1500	30.1850	30.3500	-0.882%	781,645	+28.764%
2023-09-26	30.5700	30.9500	30.4700	30.6200	-1.098%	652,540	+27.629%
2023-09-25	31.0200	31.1300	30.8301	30.9600	-0.801%	436,189	+26.227%
2023-09-22	31.6700	31.7700	31.1700	31.2100	-1.484%	556,116	+25.216%
2023-09-21	32.3000	32.3700	31.6800	31.6800	-2.613%	415,834	+23.359%
2023-09-20	32.6500	32.9700	32.3500	32.5300	+0.619%	886,938	+20.135%
2023-09-19	32.2400	32.5600	32.2400	32.3300	+0.248%	415,561	+20.878%
2023-09-18	32.6700	32.6700	32.1600	32.2500	-1.376%	891,084	+21.178%
2023-09-15	32.6400	32.9000	32.5619	32.7000	-0.274%	2,014,227	+19.511%
2023-09-14	32.6400	32.9300	32.6400	32.7900	+1.517%	733,017	+19.183%
2023-09-13	32.6700	32.7700	32.2100	32.3000	-1.163%	584,307	+20.991%
2023-09-12	32.4000	32.7850	32.1500	32.6800	+0.647%	710,152	+19.584%
2023-09-11	32.4900	32.5900	32.1900	32.4700	+0.123%	542,412	+20.357%
2023-09-08	32.7300	32.7500	32.3800	32.4300	-0.826%	554,189	+20.506%
2023-09-07	32.8800	32.9700	32.6200	32.7000	-0.969%	1,559,072	+19.511%
2023-09-06	33.2200	33.3000	32.8800	33.0200	-0.871%	546,610	+18.353%
2023-09-05	33.7700	33.8550	33.1200	33.3100	-1.856%	719,372	+17.322%
2023-09-01	34.1900	34.3100	33.8500	33.9400	-0.352%	755,720	+15.144%
2023-08-31	34.2200	34.2600	33.9700	34.0600	-0.584%	547,344	+14.739%
2023-08-30	34.1500	34.3700	33.9950	34.2600	+0.263%	532,217	+14.069%
2023-08-29	34.0000	34.1900	33.7700	34.1700	+0.678%	666,043	+14.369%
2023-08-28	33.8500	34.4200	33.8500	33.9400	+1.344%	813,180	+15.144%
2023-08-25	33.4600	33.7200	33.3400	33.4900	+0.540%	742,161	+16.692%
2023-08-24	33.4800	33.8300	33.2900	33.3100	-0.389%	631,711	+17.322%
2023-08-23	32.9500	33.5700	32.8600	33.4400	+2.013%	717,019	+16.866%
2023-08-22	32.9500	33.1500	32.7300	32.7800	0.000%	1,146,561	+19.219%
2023-08-21	33.0700	33.1850	32.5900	32.7800	-0.937%	810,675	+19.219%
2023-08-18	33.0400	33.2500	32.8700	33.0900	-0.391%	685,434	+18.102%
2023-08-17	32.8600	33.6100	32.8500	33.2200	-0.180%	704,941	+17.640%
2023-08-16	33.6800	33.6850	33.1800	33.2800	-1.422%	1,371,294	+17.428%
2023-08-15	34.0200	34.1600	33.6900	33.7600	-1.546%	580,014	+15.758%
2023-08-14	34.6100	34.7200	34.0200	34.2900	-1.352%	1,257,155	+13.969%
2023-08-11	34.4000	34.9100	34.2800	34.7600	+0.695%	1,321,625	+12.428%
2023-08-10	34.5600	35.0000	34.4300	34.5200	+0.320%	948,232	+13.210%
2023-08-09	34.5000	34.6500	34.2300	34.4100	-0.174%	1,150,437	+13.572%
2023-08-08	34.6400	34.7500	34.2500	34.4700	-1.430%	885,569	+13.374%
2023-08-07	34.4200	35.1200	34.4200	34.9700	+1.864%	1,270,251	+11.753%
2023-08-04	34.4400	35.1200	34.2400	34.3300	-0.116%	646,672	+13.836%
2023-08-03	34.3800	34.5000	33.7700	34.3700	-0.521%	1,100,058	+13.704%
2023-08-02	34.1900	34.5850	34.1500	34.5500	+0.436%	1,337,875	+13.111%
2023-08-01	34.4000	34.6500	34.2000	34.4000	-0.405%	1,760,859	+13.605%
2023-07-31	34.1400	34.6500	34.0200	34.5400	+1.499%	1,742,673	+13.144%
2023-07-28	34.3500	34.9050	33.9200	34.0300	-1.076%	1,425,999	+14.840%
2023-07-27	35.3400	35.5600	34.2800	34.4000	-2.245%	1,928,932	+13.605%
2023-07-26	35.2000	35.7000	34.9150	35.1900	-0.199%	1,210,711	+11.054%
2023-07-25	36.2000	36.2500	35.2200	35.2600	-2.731%	1,056,693	+10.834%
2023-07-24	36.5500	36.9300	36.2300	36.2500	-0.630%	960,601	+7.807%
2023-07-21	36.4000	36.7900	36.2300	36.4800	+0.634%	1,351,799	+7.127%
2023-07-20	36.0900	36.2700	35.7100	36.2500	+0.583%	1,135,681	+7.807%
2023-07-19	35.8900	36.0500	35.6400	36.0400	+1.435%	1,205,714	+8.435%
2023-07-18	36.5200	36.5600	35.4400	35.5300	-0.615%	881,475	+9.992%
2023-07-17	36.3200	36.5200	35.7400	35.7500	-2.135%	618,659	+9.315%
2023-07-14	36.5500	36.5700	36.2101	36.5300	-0.027%	349,954	+6.981%
2023-07-13	36.5100	36.5700	36.1300	36.5400	+0.412%	533,889	+6.951%
2023-07-12	36.6100	36.8700	36.3300	36.3900	+0.469%	710,912	+7.392%
2023-07-11	35.8800	36.2800	35.5800	36.2200	+1.258%	878,752	+7.896%
2023-07-10	35.8600	36.0700	35.6500	35.7700	-0.722%	623,222	+9.254%
2023-07-07	36.1700	36.4500	35.8200	36.0300	-0.689%	887,424	+8.465%
2023-07-06	35.8500	36.3200	35.2600	36.2800	-0.247%	721,969	+7.718%
2023-07-05	36.4400	36.8950	36.1100	36.3700	-0.492%	472,108	+7.451%
2023-07-03	35.9400	36.7100	35.9200	36.5500	+1.275%	312,925	+6.922%
2023-06-30	36.1100	36.3900	35.5700	36.0900	+0.810%	1,320,352	+8.285%
2023-06-29	34.9700	35.9000	34.7472	35.8000	+2.023%	959,697	+9.162%
2023-06-28	35.0600	35.4300	34.7500	35.0900	+0.114%	986,386	+11.371%
2023-06-27	34.4100	35.2050	34.2100	35.0500	+1.860%	900,021	+11.498%
2023-06-26	33.5000	34.4300	33.4200	34.4100	+2.289%	843,821	+13.572%
2023-06-23	34.3900	34.5500	33.5400	33.6400	-2.803%	1,853,459	+16.171%
2023-06-22	35.8200	35.8650	34.5200	34.6100	-3.189%	942,376	+12.915%
2023-06-21	36.2000	36.2850	35.7100	35.7500	-1.732%	1,174,071	+9.315%
2023-06-20	37.0900	37.0900	36.3300	36.3800	-2.152%	831,911	+7.422%
2023-06-16	36.9000	37.2000	36.8700	37.1800	+0.923%	2,085,443	+5.110%
2023-06-15	36.9000	36.9700	36.5100	36.8400	-0.163%	1,130,225	+6.080%
2023-06-14	36.8700	37.1900	36.7000	36.9000	+0.326%	1,199,687	+5.908%
2023-06-13	36.3200	36.8100	36.0500	36.7800	+0.905%	761,607	+6.253%
2023-06-12	36.7100	36.8500	36.2800	36.4500	-0.816%	727,804	+7.215%
2023-06-09	36.5000	36.8400	36.3300	36.7500	+0.934%	901,450	+6.340%
2023-06-08	36.5700	36.6300	36.0100	36.4100	-0.519%	912,840	+7.333%
2023-06-07	36.3300	36.7400	36.2150	36.6000	+1.413%	915,650	+6.776%
2023-06-06	35.9200	36.1750	35.6900	36.0900	+1.064%	894,193	+8.285%
2023-06-05	35.8700	36.0500	35.5895	35.7100	-0.502%	823,885	+9.437%
2023-06-02	35.1400	36.1400	35.1200	35.8900	+3.014%	752,195	+8.888%
2023-06-01	34.7300	35.0200	34.2600	34.8400	+0.432%	887,449	+12.170%
2023-05-31	34.4000	34.9400	34.3000	34.6900	+0.755%	2,226,861	+12.655%
2023-05-30	34.8100	35.0300	34.4100	34.4300	-0.692%	1,596,924	+13.506%
2023-05-26	34.7600	34.7900	34.1400	34.6700	+0.405%	1,321,161	+12.720%
2023-05-25	34.8400	34.8400	33.9000	34.5300	-0.231%	863,989	+13.177%
2023-05-24	35.1800	35.2572	34.4900	34.6100	-1.620%	578,446	+12.915%
2023-05-23	35.5200	35.9300	35.1600	35.1800	-0.621%	629,054	+11.086%
2023-05-22	35.2100	35.6050	35.0500	35.4000	+0.654%	683,625	+10.395%
2023-05-19	35.2400	35.5450	34.9200	35.1700	+0.142%	1,025,767	+11.117%
2023-05-18	34.7000	35.2000	34.5000	35.1200	-0.369%	1,365,565	+11.276%
2023-05-17	35.1000	35.2800	34.7700	35.2500	+0.801%	776,299	+10.865%
2023-05-16	35.5600	35.5600	34.9600	34.9700	-1.770%	653,555	+11.753%
2023-05-15	35.7800	35.7800	35.3800	35.6000	-0.196%	458,396	+9.775%
2023-05-12	35.8400	35.9200	35.4250	35.6700	-0.391%	428,846	+9.560%
2023-05-11	35.7000	35.8300	35.3600	35.8100	-0.251%	402,775	+9.132%
2023-05-10	36.0200	36.1500	35.4900	35.9000	+0.617%	519,942	+8.858%
2023-05-09	35.7200	35.8300	35.1600	35.6800	-0.806%	534,848	+9.529%
2023-05-08	35.9900	36.0700	35.6400	35.9700	-0.167%	505,775	+8.646%
2023-05-05	35.7400	36.0500	35.5900	36.0300	+1.293%	665,756	+8.465%
2023-05-04	35.5600	35.8500	35.1600	35.5700	-0.252%	566,439	+9.868%
2023-05-03	35.9700	36.3700	35.5000	35.6600	+0.169%	1,173,291	+9.591%
2023-05-02	36.8300	36.8750	35.1100	35.6000	-4.198%	1,565,449	+9.775%
2023-05-01	36.9000	37.3600	36.9000	37.1600	+0.487%	1,048,626	+5.167%
2023-04-28	36.3000	37.2000	35.8900	36.9800	+2.324%	1,013,831	+5.679%
2023-04-27	35.0200	36.4000	35.0200	36.1400	+3.346%	988,614	+8.135%
2023-04-26	35.1200	35.5000	34.8000	34.9700	-0.682%	570,161	+11.753%
2023-04-25	35.2100	35.4500	35.0000	35.2100	-0.480%	1,326,046	+10.991%
2023-04-24	35.7500	35.8271	35.2000	35.3800	-1.007%	691,206	+10.458%
2023-04-21	35.9300	36.0600	35.2900	35.7400	-0.084%	436,784	+9.345%
2023-04-20	36.1200	36.3100	35.5800	35.7700	-1.297%	477,957	+9.254%
2023-04-19	35.5700	36.3800	35.5400	36.2400	+1.371%	778,314	+7.837%
2023-04-18	35.9900	36.1600	35.6650	35.7500	-0.942%	641,727	+9.315%
2023-04-17	35.1400	36.1200	34.9200	36.0900	+2.645%	566,258	+8.285%
2023-04-14	35.4900	35.5450	34.8000	35.1600	-0.481%	373,686	+11.149%
2023-04-13	35.5700	35.7000	35.0600	35.3300	-0.310%	462,817	+10.614%
2023-04-12	36.0100	36.1500	35.4100	35.4400	-0.589%	581,946	+10.271%
2023-04-11	35.6100	35.7600	35.2700	35.6500	+0.310%	791,456	+9.621%
2023-04-10	35.5100	35.6400	34.9300	35.5400	-0.169%	621,248	+9.961%
2023-04-06	35.2700	35.6300	35.0900	35.6000	+1.367%	814,331	+9.775%
2023-04-05	35.0600	35.3300	34.9800	35.1200	+0.057%	633,870	+11.276%
2023-04-04	35.7500	35.8052	34.8100	35.1000	-1.349%	1,004,034	+11.339%
2023-04-03	35.9000	36.2900	35.3800	35.5800	-0.642%	925,448	+9.837%
2023-03-31	34.9200	35.8600	34.8800	35.8100	+3.139%	1,245,907	+9.132%
2023-03-30	34.6800	34.9000	34.4800	34.7200	+1.343%	785,425	+12.558%
2023-03-29	33.9800	34.3350	33.6300	34.2600	+2.086%	859,665	+14.069%
2023-03-28	33.2500	33.7000	33.1400	33.5600	+0.030%	600,915	+16.448%
2023-03-27	33.7800	33.8800	33.5035	33.5500	+0.089%	746,144	+16.483%
2023-03-24	32.6600	33.5600	32.5100	33.5200	+2.195%	663,384	+16.587%
2023-03-23	33.5300	33.6800	32.7700	32.8000	-1.502%	870,109	+19.146%
2023-03-22	34.1100	34.4200	33.2800	33.3000	-3.226%	1,056,290	+17.357%
2023-03-21	34.8700	34.9400	34.1200	34.4100	-0.693%	689,634	+13.572%
2023-03-20	34.2200	34.8000	33.8900	34.6500	+1.673%	691,740	+12.785%
2023-03-17	35.5300	35.5300	33.9300	34.0800	-3.810%	2,304,468	+14.671%
2023-03-16	35.9000	35.9500	35.0000	35.4300	-2.073%	867,283	+10.302%
2023-03-15	35.8400	36.2200	35.3100	36.1800	+0.640%	1,253,507	+8.015%
2023-03-14	35.9200	36.3650	35.5500	35.9500	+1.439%	1,329,748	+8.707%
2023-03-13	34.5600	35.7450	34.5600	35.4400	+1.518%	944,638	+10.271%
2023-03-10	36.6700	36.6950	34.6100	34.9100	-4.617%	833,013	+11.945%
2023-03-09	37.5500	37.6000	36.5600	36.6000	-2.296%	726,484	+6.776%
2023-03-08	37.1900	37.7700	37.1900	37.4600	+0.456%	1,183,082	+4.325%
2023-03-07	38.4300	38.4300	37.1300	37.2900	-2.484%	486,431	+4.800%
2023-03-06	38.2200	38.7100	38.0600	38.2400	-0.209%	698,080	+2.197%
2023-03-03	37.7600	38.4700	37.6750	38.3200	+2.378%	549,573	+1.983%
2023-03-02	37.1000	37.5200	36.9100	37.4300	+0.537%	405,166	+4.408%
2023-03-01	37.5300	37.6400	36.7850	37.2300	-1.508%	816,372	+4.969%
2023-02-28	37.8000	38.3450	37.6900	37.8000	-0.343%	2,002,130	+3.386%
2023-02-27	38.8200	38.9250	37.8300	37.9300	-1.224%	859,564	+3.032%
2023-02-24	38.4900	38.5000	38.0900	38.4000	-1.209%	519,895	+1.771%
2023-02-23	39.0200	39.1650	38.6400	38.8700	+0.621%	780,106	+0.540%
2023-02-22	39.0600	39.1700	38.5050	38.6300	-0.694%	1,065,161	+1.165%
2023-02-21	39.1400	39.2800	38.6200	38.9000	-1.344%	826,758	+0.463%
2023-02-17	39.1800	39.4800	38.5900	39.4300	+0.331%	1,066,122	-0.888%
2023-02-16	39.0300	39.7300	38.8800	39.3000	-1.971%	724,745	-0.560%
2023-02-15	39.9800	40.1200	39.6100	40.0900	-0.249%	883,760	-2.519%
2023-02-14	39.3100	40.2850	39.1700	40.1900	+1.695%	1,401,121	-2.762%
2023-02-13	39.1100	40.1000	39.1100	39.5200	+1.307%	1,144,211	-1.113%
2023-02-10	38.6800	39.3100	38.5300	39.0100	+0.853%	866,453	+0.179%
2023-02-09	39.2300	39.3600	38.4000	38.6800	-0.770%	1,280,230	+1.034%
2023-02-08	38.6000	39.0100	38.4500	38.9800	+0.880%	427,703	+0.257%
2023-02-07	38.1900	38.8200	37.9100	38.6400	+0.416%	1,011,403	+1.139%
2023-02-06	38.3600	38.5200	37.9200	38.4800	-0.722%	574,384	+1.559%
2023-02-03	39.0600	39.2400	38.3600	38.7600	-2.319%	564,179	+0.826%
2023-02-02	38.9100	39.8000	38.8650	39.6800	+2.958%	676,174	-1.512%
2023-02-01	38.0800	38.7975	37.9400	38.5400	+0.732%	701,220	+1.401%
2023-01-31	37.2700	38.4100	37.2700	38.2600	+2.767%	1,215,395	+2.143%
2023-01-30	37.8300	38.0265	37.2100	37.2300	-2.155%	312,730	+4.969%
2023-01-27	37.3700	38.1750	37.3700	38.0500	+1.602%	400,757	+2.707%
2023-01-26	37.1000	37.7700	37.1000	37.4500	+1.189%	522,998	+4.352%
2023-01-25	36.8500	37.1950	36.7150	37.0100	0.000%	451,176	+5.593%
2023-01-24	36.5700	37.1000	36.2300	37.0100	+1.760%	380,837	+5.593%
2023-01-23	36.3900	36.5800	36.1200	36.3700	+0.331%	329,711	+7.451%
2023-01-20	35.9800	36.2500	35.5700	36.2500	+0.806%	565,612	+7.807%
2023-01-19	35.9300	36.2900	35.7500	35.9600	-0.305%	552,396	+8.676%
2023-01-18	36.6500	36.9200	36.0200	36.0700	-1.340%	450,437	+8.345%
2023-01-17	36.6300	36.8400	36.3400	36.5600	+0.994%	858,212	+6.893%
2023-01-13	36.1700	36.5100	36.0100	36.2000	-0.958%	750,695	+7.956%
2023-01-12	36.4200	36.6500	35.9800	36.5500	+1.079%	553,841	+6.922%
2023-01-11	35.2500	36.2050	35.2500	36.1600	+3.610%	589,087	+8.075%
2023-01-10	34.7700	35.1000	34.7450	34.9000	+0.029%	452,740	+11.977%
2023-01-09	35.1800	35.3500	34.7800	34.8900	-0.655%	1,337,173	+12.009%
2023-01-06	34.0300	35.2600	34.0300	35.1200	+3.507%	885,850	+11.276%

.dark-mode .QxPNj4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxPNj4{ color: #333333; background-color: white; border: 2px solid #333333; }AIRCApartment Income REIT Corp.stock NYSE

AIRC
Apartment Income REIT Corp.
stock NYSE