Kizilbük Gayrimenkul Yatirim Ortakligi A.S. (IST:KZBGY)
Turkey · Delayed Price · Currency is TRY 14.19
-0.26 (-1.80%)
Last updated: Aug 13, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.46 | 14.54 | 13.80 | 14.19 | - | -1.80% | 23,432,699 |
| Aug 12, 2025 | 14.50 | 14.66 | 14.27 | 14.45 | - | 0.49% | 34,824,075 |
| Aug 11, 2025 | 14.28 | 14.55 | 14.18 | 14.38 | - | 0.77% | 24,343,941 |
| Aug 8, 2025 | 14.30 | 14.41 | 14.22 | 14.27 | - | 0.56% | 12,708,156 |
| Aug 7, 2025 | 14.36 | 14.48 | 14.10 | 14.19 | - | -0.98% | 21,243,753 |
| Aug 6, 2025 | 14.50 | 14.55 | 14.28 | 14.33 | - | 0.14% | 18,976,357 |
| Aug 5, 2025 | 14.20 | 14.57 | 14.18 | 14.31 | - | 1.27% | 27,144,146 |
| Aug 4, 2025 | 14.20 | 14.24 | 13.91 | 14.13 | - | 0.64% | 24,494,000 |
| Aug 1, 2025 | 14.10 | 14.36 | 13.77 | 14.04 | - | -0.28% | 26,063,200 |
| Jul 31, 2025 | 13.37 | 14.10 | 13.34 | 14.08 | - | 5.71% | 27,218,316 |
| Jul 30, 2025 | 13.09 | 13.47 | 13.04 | 13.32 | - | 1.83% | 32,298,966 |
| Jul 29, 2025 | 13.31 | 13.43 | 13.06 | 13.08 | - | -1.65% | 18,975,746 |
| Jul 28, 2025 | 13.05 | 13.44 | 12.87 | 13.30 | - | 2.15% | 33,169,902 |
| Jul 25, 2025 | 12.94 | 13.05 | 12.72 | 13.02 | - | 0.70% | 20,101,678 |
| Jul 24, 2025 | 12.69 | 13.10 | 12.64 | 12.93 | - | 2.29% | 36,232,788 |
| Jul 23, 2025 | 12.67 | 12.90 | 12.60 | 12.64 | - | 0.08% | 29,991,002 |
| Jul 22, 2025 | 12.80 | 13.10 | 12.63 | 12.63 | - | -0.94% | 29,273,342 |
| Jul 21, 2025 | 12.60 | 13.30 | 12.49 | 12.75 | - | 1.35% | 37,395,850 |
| Jul 18, 2025 | 12.11 | 12.97 | 12.09 | 12.58 | - | 4.31% | 47,077,012 |
| Jul 17, 2025 | 11.80 | 12.46 | 11.73 | 12.06 | - | 2.29% | 37,973,916 |
| Jul 16, 2025 | 12.05 | 12.17 | 11.71 | 11.79 | - | -1.83% | 27,994,397 |
| Jul 14, 2025 | 11.93 | 12.26 | 11.92 | 12.01 | - | 1.35% | 33,588,933 |
| Jul 11, 2025 | 11.95 | 12.16 | 11.63 | 11.85 | - | -0.67% | 25,081,252 |
| Jul 10, 2025 | 11.85 | 12.06 | 11.68 | 11.93 | - | 1.19% | 32,794,343 |
| Jul 9, 2025 | 11.75 | 11.87 | 11.65 | 11.79 | - | 0.51% | 15,529,118 |
| Jul 8, 2025 | 11.76 | 11.93 | 11.62 | 11.73 | - | -0.26% | 28,216,450 |
| Jul 7, 2025 | 11.81 | 12.07 | 11.75 | 11.76 | - | -2.41% | 23,160,493 |
| Jul 4, 2025 | 11.93 | 12.14 | 11.73 | 12.05 | - | 1.09% | 21,734,756 |
| Jul 3, 2025 | 12.14 | 12.20 | 11.76 | 11.92 | - | -0.50% | 16,568,866 |
| Jul 2, 2025 | 12.00 | 12.45 | 11.79 | 11.98 | - | 1.35% | 37,776,635 |
| Jul 1, 2025 | 11.18 | 12.12 | 11.18 | 11.82 | - | 6.01% | 29,914,601 |
| Jun 30, 2025 | 10.64 | 11.15 | 10.64 | 11.15 | - | 4.79% | 28,816,843 |
| Jun 27, 2025 | 10.26 | 10.77 | 9.87 | 10.64 | - | -2.92% | 69,695,965 |
| Jun 26, 2025 | 10.87 | 11.30 | 10.87 | 10.96 | - | 1.29% | 23,040,377 |
| Jun 25, 2025 | 10.74 | 11.00 | 10.67 | 10.82 | - | 0.84% | 17,081,207 |
| Jun 24, 2025 | 10.93 | 10.99 | 10.67 | 10.73 | - | 2.39% | 14,742,307 |
| Jun 23, 2025 | 10.42 | 10.60 | 10.28 | 10.48 | - | -1.78% | 13,281,334 |
| Jun 20, 2025 | 10.44 | 10.72 | 10.42 | 10.67 | - | 2.40% | 14,128,985 |
| Jun 19, 2025 | 10.98 | 11.10 | 10.42 | 10.42 | - | -4.23% | 18,049,601 |
| Jun 18, 2025 | 11.11 | 11.23 | 10.16 | 10.88 | - | -2.07% | 29,355,278 |
| Jun 17, 2025 | 10.64 | 11.23 | 10.61 | 11.11 | - | 4.32% | 22,597,264 |
| Jun 16, 2025 | 10.71 | 10.96 | 10.46 | 10.65 | - | -0.56% | 17,978,408 |
| Jun 13, 2025 | 10.93 | 10.93 | 10.10 | 10.71 | - | -4.20% | 16,804,111 |
| Jun 12, 2025 | 10.89 | 11.19 | 10.79 | 11.18 | - | 2.85% | 13,730,121 |
| Jun 11, 2025 | 11.05 | 11.07 | 10.75 | 10.87 | - | -1.45% | 8,363,087 |
| Jun 10, 2025 | 10.73 | 11.23 | 10.73 | 11.03 | - | 3.08% | 13,156,568 |
| Jun 5, 2025 | 10.45 | 10.79 | 10.40 | 10.70 | - | 2.29% | 6,407,461 |
| Jun 4, 2025 | 10.45 | 10.55 | 10.26 | 10.46 | - | 1.55% | 8,813,114 |
| Jun 3, 2025 | 9.99 | 10.49 | 9.91 | 10.30 | - | 3.10% | 15,838,114 |
| Jun 2, 2025 | 9.80 | 10.13 | 9.56 | 9.99 | - | 2.46% | 14,054,117 |