Skip to main content
logo
Invesco SteelPath MLP Income Fund Class R5 (SPMQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.12
-0.07 (-1.13%)
Aug 1, 2025, 4:00 PM EDT

Apartment Income REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 31, 20256.196.196.196.196.190.81%
Jul 30, 20256.146.146.146.146.14-0.16%
Jul 29, 20256.156.156.156.156.151.15%
Jul 28, 20256.086.086.086.086.08-0.16%
Jul 25, 20256.096.096.096.096.09-0.33%
Jul 24, 20256.116.116.116.116.110.83%
Jul 23, 20256.066.066.066.066.060.50%
Jul 22, 20256.036.036.036.036.030.33%
Jul 21, 20256.016.016.016.016.01-1.48%
Jul 18, 20256.106.106.106.106.100.66%
Jul 17, 20256.066.066.066.066.060.17%
Jul 16, 20256.056.056.056.056.05-0.33%
Jul 15, 20256.076.076.076.076.07-0.49%
Jul 14, 20256.106.106.106.106.100.33%
Jul 11, 20256.086.086.086.086.080.33%
Jul 10, 20256.066.066.066.066.06-0.33%
Jul 9, 20256.086.086.086.086.08-0.16%
Jul 8, 20256.096.096.096.096.090.50%
Jul 7, 20256.066.066.066.066.06-0.82%
Jul 3, 20256.116.116.116.116.11-0.65%
Jul 2, 20256.156.156.156.156.111.15%
Jul 1, 20256.086.086.086.086.04-0.98%
Jun 30, 20256.146.146.146.146.10-0.16%
Jun 27, 20256.156.156.156.156.110.33%
Jun 26, 20256.136.136.136.136.091.32%
Jun 25, 20256.056.056.056.056.01-0.82%
Jun 24, 20256.106.106.106.106.06-
Jun 23, 20256.106.106.106.106.06-0.49%
Jun 20, 20256.136.136.136.136.090.16%
Jun 18, 20256.126.126.126.126.080.16%
Jun 17, 20256.116.116.116.116.07-0.33%
Jun 16, 20256.136.136.136.136.09-0.81%
Jun 13, 20256.186.186.186.186.14-0.16%
Jun 12, 20256.196.196.196.196.150.49%
Jun 11, 20256.166.166.166.166.120.82%
Jun 10, 20256.116.116.116.116.070.49%
Jun 9, 20256.086.086.086.086.04-0.65%
Jun 6, 20256.126.126.126.126.080.99%
Jun 5, 20256.066.066.066.066.020.50%
Jun 4, 20256.036.036.036.035.99-2.11%
Jun 3, 20256.166.166.166.166.081.15%
Jun 2, 20256.096.096.096.096.020.66%
May 30, 20256.056.056.056.055.98-0.49%
May 29, 20256.086.086.086.086.01-0.82%
May 28, 20256.136.136.136.136.06-0.81%
May 27, 20256.186.186.186.186.100.98%
May 23, 20256.126.126.126.126.050.49%
May 22, 20256.096.096.096.096.02-0.16%
May 21, 20256.106.106.106.106.03-1.45%
May 20, 20256.196.196.196.196.11-0.16%