Apartment Income REIT Cor... (AIRC)
NYSE: AIRC
· Real-Time Price · USD
39.08
-0.01 (-0.03%)
At close: Jun 27, 2024, 10:01 PM
AIRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2024 | 39.09 | 39.10 | 39.08 | 39.08 | 39.08 | -0.03% | 12,988,662 |
| Jun 26, 2024 | 39.07 | 39.09 | 39.07 | 39.09 | 39.09 | 0.10% | 2,789,533 |
| Jun 25, 2024 | 39.04 | 39.08 | 39.03 | 39.05 | 39.05 | 0.08% | 1,987,612 |
| Jun 24, 2024 | 39.02 | 39.06 | 39.00 | 39.02 | 39.02 | 0.08% | 2,555,488 |
| Jun 21, 2024 | 39.01 | 39.03 | 38.97 | 38.99 | 38.99 | 0.08% | 4,071,772 |
| Jun 20, 2024 | 38.95 | 38.98 | 38.95 | 38.96 | 38.96 | 0.03% | 1,959,462 |
| Jun 18, 2024 | 38.94 | 38.99 | 38.94 | 38.95 | 38.95 | 0.03% | 2,541,831 |
| Jun 17, 2024 | 38.91 | 38.96 | 38.90 | 38.94 | 38.94 | 0.05% | 1,501,680 |
| Jun 14, 2024 | 38.91 | 38.94 | 38.87 | 38.92 | 38.92 | 0.00% | 2,156,542 |
| Jun 13, 2024 | 38.88 | 38.94 | 38.86 | 38.92 | 38.92 | 0.23% | 4,087,990 |
| Jun 12, 2024 | 38.83 | 38.86 | 38.78 | 38.83 | 38.83 | 0.26% | 3,929,937 |
| Jun 11, 2024 | 38.73 | 38.74 | 38.70 | 38.73 | 38.73 | -0.10% | 4,006,836 |
| Jun 10, 2024 | 38.70 | 38.78 | 38.67 | 38.77 | 38.77 | 0.10% | 1,933,048 |
| Jun 7, 2024 | 38.70 | 38.74 | 38.69 | 38.73 | 38.73 | 0.00% | 2,519,962 |
| Jun 6, 2024 | 38.71 | 38.74 | 38.70 | 38.73 | 38.73 | 0.05% | 3,222,259 |
| Jun 5, 2024 | 38.74 | 38.75 | 38.70 | 38.71 | 38.71 | -0.10% | 4,395,368 |
| Jun 4, 2024 | 38.74 | 38.75 | 38.68 | 38.75 | 38.75 | 0.16% | 3,394,719 |
| Jun 3, 2024 | 38.75 | 38.76 | 38.67 | 38.69 | 38.69 | -0.15% | 2,761,040 |
| May 31, 2024 | 38.74 | 38.75 | 38.56 | 38.75 | 38.75 | 0.13% | 3,487,950 |
| May 30, 2024 | 38.72 | 38.74 | 38.67 | 38.70 | 38.70 | -0.03% | 2,116,773 |