Nuveen Quant Small/Mid Cap Equity Fund I Class (TSMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.57
+0.35 (2.30%)
Aug 4, 2025, 4:00 PM EDT
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 2.30% |
| Aug 1, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.81% |
| Jul 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.70% |
| Jul 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.13% |
| Jul 29, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.06% |
| Jul 28, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| Jul 25, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.64% |
| Jul 24, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.02% |
| Jul 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% |
| Jul 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.52% |
| Jul 21, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.45% |
| Jul 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.32% |
| Jul 17, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.97% |
| Jul 16, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.79% |
| Jul 15, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.61% |
| Jul 14, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.58% |
| Jul 11, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.09% |
| Jul 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.19% |
| Jul 9, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.65% |
| Jul 8, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.06% |
| Jul 7, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.90% |
| Jul 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.97% |
| Jul 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.91% |
| Jul 1, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.53% |
| Jun 30, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.40% |
| Jun 27, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.33% |
| Jun 26, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.61% |
| Jun 25, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.93% |
| Jun 24, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.35% |
| Jun 23, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.82% |
| Jun 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.07% |
| Jun 18, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.41% |
| Jun 17, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.68% |
| Jun 16, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.45% |
| Jun 13, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.63% |
| Jun 12, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.07% |
| Jun 11, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Jun 10, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Jun 9, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| Jun 6, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.23% |
| Jun 5, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% |
| Jun 4, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.34% |
| Jun 3, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.18% |
| Jun 2, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.28% |
| May 30, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.07% |
| May 29, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.14% |
| May 28, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.83% |
| May 27, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 2.11% |
| May 23, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.14% |
| May 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.21% |