Apartment Income REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.86	0.86	0.85	0.85	0.85	-3.41%	126,000
Aug 7, 2025	0.86	0.88	0.85	0.88	0.88	3.53%	1,077,000
Aug 6, 2025	0.85	0.86	0.84	0.85	0.85	-	63,000
Aug 5, 2025	0.85	0.86	0.84	0.85	0.85	-3.41%	1,036,000
Aug 4, 2025	0.86	0.88	0.85	0.88	0.88	-	308,000
Aug 1, 2025	0.87	0.88	0.86	0.88	0.88	-1.12%	129,000
Jul 31, 2025	0.89	0.90	0.87	0.89	0.89	-	343,000
Jul 30, 2025	0.88	0.89	0.87	0.89	0.89	-1.11%	322,000
Jul 29, 2025	0.89	0.90	0.89	0.90	0.90	-	27,000
Jul 28, 2025	0.89	0.91	0.89	0.90	0.90	-	852,000
Jul 25, 2025	0.88	0.90	0.87	0.90	0.90	-	449,000
Jul 24, 2025	0.89	0.90	0.87	0.90	0.90	4.65%	773,000
Jul 23, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	822,000
Jul 22, 2025	0.88	0.89	0.87	0.89	0.89	1.14%	887,000
Jul 21, 2025	0.88	0.89	0.86	0.88	0.88	-	861,000
Jul 18, 2025	0.88	0.88	0.85	0.88	0.88	-	136,000
Jul 17, 2025	0.86	0.88	0.85	0.88	0.88	2.33%	682,150
Jul 16, 2025	0.84	0.86	0.84	0.86	0.86	2.38%	545,703
Jul 15, 2025	0.84	0.84	0.80	0.84	0.84	1.20%	680,000
Jul 14, 2025	0.84	0.85	0.82	0.83	0.83	-1.19%	234,000
Jul 11, 2025	0.83	0.84	0.82	0.84	0.84	1.20%	156,000
Jul 10, 2025	0.82	0.84	0.82	0.83	0.83	-	382,000
Jul 9, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Jul 8, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	71,000
Jul 7, 2025	0.82	0.83	0.80	0.82	0.82	-2.38%	1,317,000
Jul 4, 2025	0.84	0.84	0.82	0.84	0.84	-	121,000
Jul 3, 2025	0.83	0.84	0.82	0.84	0.84	-	1,210,000
Jul 2, 2025	0.86	0.86	0.83	0.84	0.84	-2.33%	1,720,000
Jun 30, 2025	0.84	0.86	0.84	0.86	0.86	1.18%	1,061,000
Jun 27, 2025	0.87	0.87	0.84	0.85	0.85	-1.16%	2,816,000
Jun 26, 2025	0.85	0.86	0.84	0.86	0.86	1.18%	723,000
Jun 25, 2025	0.85	0.85	0.84	0.85	0.85	-	462,000
Jun 24, 2025	0.85	0.86	0.84	0.85	0.85	-	1,815,000
Jun 23, 2025	0.84	0.86	0.84	0.85	0.85	-1.16%	753,000
Jun 20, 2025	0.81	0.86	0.80	0.86	0.86	3.61%	1,085,000
Jun 19, 2025	0.83	0.83	0.81	0.83	0.83	-	215,000
Jun 18, 2025	0.81	0.83	0.80	0.83	0.83	2.47%	313,000
Jun 17, 2025	0.81	0.83	0.81	0.81	0.81	-3.57%	144,000
Jun 16, 2025	0.83	0.84	0.82	0.84	0.84	-	446,000
Jun 13, 2025	0.83	0.84	0.81	0.84	0.84	1.20%	756,000
Jun 12, 2025	0.79	0.83	0.79	0.83	0.83	5.06%	1,122,000
Jun 11, 2025	0.80	0.81	0.78	0.79	0.79	-2.47%	374,000
Jun 10, 2025	0.78	0.81	0.77	0.81	0.81	6.58%	538,000
Jun 9, 2025	0.77	0.77	0.76	0.76	0.76	-	102,000
Jun 6, 2025	0.77	0.77	0.74	0.76	0.76	-2.56%	1,535,000
Jun 5, 2025	0.78	0.78	0.76	0.78	0.78	-	1,862,000
Jun 4, 2025	0.79	0.79	0.77	0.78	0.78	-	644,000
Jun 3, 2025	0.77	0.79	0.76	0.78	0.78	2.63%	1,354,000
Jun 2, 2025	0.79	0.79	0.76	0.76	0.76	-2.56%	1,333,000
May 30, 2025	0.78	0.79	0.77	0.78	0.78	1.30%	40,000