Apartment Income REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	55.36	55.96	54.62	55.96	55.96	-0.69%	21,099
Aug 8, 2025	56.59	56.83	56.00	56.35	56.35	0.79%	37,347
Aug 7, 2025	55.29	56.45	55.25	55.91	55.91	2.42%	28,801
Aug 6, 2025	54.04	54.71	53.73	54.59	54.59	1.70%	19,802
Aug 5, 2025	52.49	53.74	52.25	53.68	53.68	2.58%	30,206
Aug 4, 2025	51.12	52.72	51.03	52.33	52.33	2.51%	38,125
Aug 1, 2025	50.45	51.26	50.15	51.05	51.05	0.63%	116,616
Jul 31, 2025	51.24	51.58	50.42	50.73	50.73	-1.67%	12,085
Jul 30, 2025	52.17	52.24	51.57	51.59	51.59	-0.27%	19,532
Jul 29, 2025	51.58	52.13	51.58	51.73	51.73	0.72%	16,114
Jul 28, 2025	51.97	52.14	51.00	51.36	51.36	-0.87%	13,125
Jul 25, 2025	52.14	52.25	51.62	51.81	51.81	-1.56%	25,284
Jul 24, 2025	52.99	52.99	51.93	52.63	52.63	-2.34%	12,942
Jul 23, 2025	53.91	54.21	53.70	53.89	53.89	0.04%	16,624
Jul 22, 2025	52.96	54.01	52.79	53.87	53.87	1.07%	13,750
Jul 21, 2025	52.02	53.51	51.82	53.30	53.30	2.94%	18,837
Jul 18, 2025	51.85	52.36	51.61	51.78	51.78	0.47%	18,266
Jul 17, 2025	52.20	52.20	51.20	51.54	51.54	-1.90%	13,052
Jul 16, 2025	52.73	53.00	51.78	52.54	52.54	0.71%	26,601
Jul 15, 2025	53.46	53.48	52.17	52.17	52.17	-2.49%	31,563
Jul 14, 2025	53.57	54.00	53.28	53.50	53.50	0.64%	37,030
Jul 11, 2025	52.06	53.21	52.06	53.16	53.16	2.55%	32,707
Jul 10, 2025	52.09	52.32	51.47	51.84	51.84	0.80%	25,212
Jul 9, 2025	51.14	51.55	50.68	51.43	51.43	0.59%	28,059
Jul 8, 2025	53.23	53.40	50.90	51.13	51.13	-2.27%	18,299
Jul 7, 2025	51.70	52.50	51.10	52.32	52.32	-0.42%	19,267
Jul 4, 2025	52.62	52.62	52.25	52.54	52.54	0.42%	6,908
Jul 3, 2025	52.16	52.66	51.51	52.32	52.32	1.28%	25,823
Jul 2, 2025	51.86	52.22	51.62	51.66	51.66	-0.44%	16,640
Jul 1, 2025	52.35	52.72	51.89	51.89	51.89	1.07%	38,601
Jun 30, 2025	50.95	51.43	50.70	51.34	51.34	1.70%	17,540
Jun 27, 2025	51.54	51.54	50.17	50.48	50.48	-2.77%	24,867
Jun 26, 2025	51.87	52.04	51.41	51.92	51.92	0.97%	15,732
Jun 25, 2025	52.03	52.03	51.41	51.42	51.42	-0.70%	12,788
Jun 24, 2025	52.41	52.41	50.80	51.78	51.78	-3.86%	26,728
Jun 23, 2025	53.34	54.00	52.39	53.86	53.86	1.41%	31,998
Jun 20, 2025	53.13	53.86	53.00	53.11	53.11	-1.01%	20,670
Jun 19, 2025	53.71	53.96	53.43	53.65	53.65	-1.65%	13,039
Jun 18, 2025	54.64	54.78	54.17	54.55	54.55	-0.37%	12,659
Jun 17, 2025	54.64	54.96	54.36	54.75	54.75	-0.05%	27,419
Jun 16, 2025	55.07	55.16	54.31	54.78	54.78	-1.65%	20,921
Jun 13, 2025	55.71	56.31	55.51	55.70	55.70	1.22%	32,664
Jun 12, 2025	54.75	55.03	53.86	55.03	55.03	1.48%	32,994
Jun 11, 2025	54.29	54.55	53.99	54.23	54.23	-0.13%	9,880
Jun 10, 2025	55.08	55.33	54.13	54.30	54.30	-1.43%	17,754
Jun 9, 2025	55.12	55.25	54.62	55.09	55.09	0.05%	18,820
Jun 6, 2025	55.93	56.13	54.57	55.06	55.06	-0.69%	31,256
Jun 5, 2025	54.69	56.34	54.55	55.44	55.44	1.04%	44,493
Jun 4, 2025	54.50	54.98	54.32	54.87	54.87	1.78%	35,137
Jun 3, 2025	53.62	54.08	53.36	53.91	53.91	-1.26%	40,530