Dell Technologies Inc. (LON:0A7D)
London · Delayed Price · Currency is GBP · Price in USD 138.76
+6.43 (4.86%)
At close: Aug 8, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 134.00 | 138.76 | 133.45 | 138.76 | 138.76 | 4.86% | 9,239 |
| Aug 7, 2025 | 128.20 | 133.24 | 127.72 | 132.34 | 132.34 | 3.65% | 2,755 |
| Aug 6, 2025 | 125.82 | 129.74 | 123.88 | 127.67 | 127.67 | -2.31% | 6,117 |
| Aug 5, 2025 | 130.42 | 131.62 | 126.85 | 130.69 | 130.69 | 0.42% | 7,436 |
| Aug 4, 2025 | 128.49 | 130.25 | 127.32 | 130.15 | 130.15 | 3.31% | 5,012 |
| Aug 1, 2025 | 132.31 | 132.59 | 125.45 | 125.98 | 125.98 | -4.97% | 9,621 |
| Jul 31, 2025 | 134.50 | 136.75 | 132.57 | 132.57 | 132.57 | -1.44% | 6,063 |
| Jul 30, 2025 | 133.15 | 136.00 | 130.67 | 134.50 | 134.50 | 0.53% | 4,314 |
| Jul 29, 2025 | 133.90 | 136.00 | 132.55 | 133.79 | 133.79 | 0.56% | 34,104 |
| Jul 28, 2025 | 131.90 | 133.10 | 131.30 | 133.04 | 133.04 | 1.25% | 4,575 |
| Jul 25, 2025 | 128.08 | 131.67 | 127.16 | 131.40 | 131.40 | 1.55% | 3,022 |
| Jul 24, 2025 | 128.10 | 129.39 | 127.11 | 129.39 | 129.39 | 2.10% | 2,452 |
| Jul 23, 2025 | 126.22 | 127.80 | 125.04 | 126.73 | 126.73 | 1.48% | 6,817 |
| Jul 22, 2025 | 128.00 | 128.04 | 123.27 | 124.89 | 124.89 | -4.13% | 14,612 |
| Jul 21, 2025 | 131.46 | 131.48 | 128.58 | 130.28 | 129.75 | -0.63% | 5,442 |
| Jul 18, 2025 | 123.99 | 131.87 | 123.99 | 131.11 | 130.58 | 5.99% | 25,198 |
| Jul 17, 2025 | 123.67 | 124.38 | 121.96 | 123.69 | 123.19 | 1.10% | 3,076 |
| Jul 16, 2025 | 125.80 | 125.80 | 120.78 | 122.34 | 121.85 | -2.77% | 6,571 |
| Jul 15, 2025 | 128.20 | 128.40 | 125.25 | 125.83 | 125.32 | -0.24% | 5,553 |
| Jul 14, 2025 | 125.53 | 126.75 | 123.72 | 126.13 | 125.62 | -0.31% | 5,342 |
| Jul 11, 2025 | 126.72 | 127.63 | 125.70 | 126.52 | 126.01 | -0.78% | 2,775 |
| Jul 10, 2025 | 126.47 | 128.30 | 126.41 | 127.52 | 127.00 | 0.78% | 4,243 |
| Jul 9, 2025 | 124.62 | 126.53 | 124.58 | 126.53 | 126.02 | 2.13% | 2,900 |
| Jul 8, 2025 | 125.30 | 127.00 | 122.26 | 123.90 | 123.40 | -0.68% | 6,040 |
| Jul 7, 2025 | 123.50 | 127.00 | 123.50 | 124.74 | 124.24 | -0.41% | 5,343 |
| Jul 3, 2025 | 124.00 | 126.00 | 123.83 | 125.26 | 124.76 | 1.80% | 5,900 |
| Jul 2, 2025 | 122.00 | 124.27 | 120.25 | 123.05 | 122.55 | 0.63% | 3,372 |
| Jul 1, 2025 | 122.02 | 123.09 | 120.20 | 122.28 | 121.78 | -0.30% | 11,118 |
| Jun 30, 2025 | 124.50 | 124.50 | 122.41 | 122.65 | 122.15 | -0.61% | 4,166 |
| Jun 27, 2025 | 126.48 | 126.48 | 123.18 | 123.40 | 122.90 | -1.83% | 5,896 |
| Jun 26, 2025 | 121.94 | 127.02 | 121.00 | 125.70 | 125.19 | 3.52% | 16,329 |
| Jun 25, 2025 | 120.63 | 122.28 | 120.59 | 121.42 | 120.93 | 0.19% | 16,444 |
| Jun 24, 2025 | 119.48 | 121.69 | 119.38 | 121.19 | 120.71 | 2.58% | 5,308 |
| Jun 23, 2025 | 117.02 | 119.70 | 115.99 | 118.15 | 117.67 | -0.84% | 9,484 |
| Jun 20, 2025 | 117.40 | 119.74 | 117.40 | 119.14 | 118.66 | 1.84% | 6,941 |
| Jun 18, 2025 | 116.88 | 118.81 | 115.61 | 116.99 | 116.52 | 1.50% | 15,461 |
| Jun 17, 2025 | 113.88 | 117.54 | 112.50 | 115.26 | 114.80 | 1.31% | 11,716 |
| Jun 16, 2025 | 110.76 | 114.33 | 110.76 | 113.77 | 113.31 | 3.37% | 4,622 |
| Jun 13, 2025 | 110.00 | 111.70 | 109.26 | 110.07 | 109.62 | -2.13% | 3,560 |
| Jun 12, 2025 | 111.00 | 112.71 | 110.30 | 112.46 | 112.01 | 0.80% | 20,240 |
| Jun 11, 2025 | 113.35 | 114.40 | 111.32 | 111.57 | 111.12 | -0.74% | 8,954 |
| Jun 10, 2025 | 115.40 | 115.40 | 112.40 | 112.40 | 111.95 | -1.84% | 6,764 |
| Jun 9, 2025 | 114.50 | 116.40 | 114.30 | 114.51 | 114.05 | 0.44% | 7,058 |
| Jun 6, 2025 | 111.84 | 115.15 | 111.84 | 114.01 | 113.55 | 1.01% | 6,257 |
| Jun 5, 2025 | 113.05 | 114.19 | 112.18 | 112.87 | 112.42 | 0.32% | 5,495 |
| Jun 4, 2025 | 112.89 | 114.10 | 111.53 | 112.51 | 112.06 | 0.72% | 6,787 |
| Jun 3, 2025 | 107.61 | 112.36 | 107.61 | 111.71 | 111.26 | 3.72% | 130,004 |
| Jun 2, 2025 | 115.55 | 115.55 | 106.41 | 107.70 | 107.27 | -3.41% | 15,575 |
| May 30, 2025 | 116.44 | 116.94 | 109.19 | 111.50 | 111.05 | -1.55% | 44,058 |
| May 29, 2025 | 116.24 | 116.93 | 111.31 | 113.26 | 112.80 | -0.94% | 23,097 |