Adeer Real Estate Company (TADAWUL:9634)
Saudi Arabia · Delayed Price · Currency is SAR 105.00
0.00 (0.00%)
At close: Aug 4, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -0.19% | 1,128 |
| Aug 4, 2025 | 104.00 | 105.00 | 103.30 | 105.00 | 105.00 | - | 1,802 |
| Aug 3, 2025 | 105.50 | 106.70 | 103.00 | 105.00 | 105.00 | -0.47% | 2,234 |
| Jul 31, 2025 | 105.90 | 105.90 | 104.40 | 105.50 | 105.50 | 0.48% | 3,561 |
| Jul 30, 2025 | 104.50 | 106.20 | 104.00 | 105.00 | 105.00 | - | 11,593 |
| Jul 29, 2025 | 105.70 | 105.70 | 105.00 | 105.00 | 105.00 | -0.94% | 2,102 |
| Jul 28, 2025 | 107.90 | 108.90 | 104.50 | 106.00 | 106.00 | -3.90% | 5,672 |
| Jul 27, 2025 | 98.20 | 115.00 | 98.20 | 110.30 | 110.30 | 23.31% | 59,168 |
| Jul 24, 2025 | 89.50 | 92.90 | 88.15 | 89.45 | 89.45 | -0.61% | 3,503 |
| Jul 23, 2025 | 88.10 | 90.00 | 88.10 | 90.00 | 90.00 | 1.35% | 302 |
| Jul 22, 2025 | 88.05 | 89.95 | 88.05 | 88.80 | 88.80 | -2.31% | 2,441 |
| Jul 21, 2025 | 90.20 | 95.00 | 86.10 | 90.90 | 90.90 | -0.11% | 36,631 |
| Jul 20, 2025 | 90.30 | 91.00 | 88.80 | 91.00 | 91.00 | -3.40% | 13,750 |
| Jul 17, 2025 | 90.00 | 94.20 | 90.00 | 94.20 | 94.20 | 4.09% | 996 |
| Jul 16, 2025 | 94.00 | 94.25 | 90.25 | 90.50 | 90.50 | -3.93% | 2,909 |
| Jul 15, 2025 | 97.00 | 97.00 | 92.00 | 94.20 | 94.20 | -3.29% | 4,931 |
| Jul 14, 2025 | 95.00 | 98.50 | 94.00 | 97.40 | 97.40 | 3.62% | 7,661 |
| Jul 13, 2025 | 94.00 | 94.45 | 94.00 | 94.00 | 94.00 | 0.21% | 1,000 |
| Jul 10, 2025 | 92.50 | 93.80 | 92.00 | 93.80 | 93.80 | 0.81% | 3,834 |
| Jul 9, 2025 | 91.00 | 94.50 | 91.00 | 93.05 | 93.05 | 2.20% | 9,479 |
| Jul 8, 2025 | 91.00 | 91.50 | 90.95 | 91.05 | 91.05 | 0.05% | 1,612 |
| Jul 7, 2025 | 90.35 | 91.00 | 90.30 | 91.00 | 91.00 | 0.78% | 2,880 |
| Jul 6, 2025 | 90.00 | 92.00 | 90.00 | 90.30 | 90.30 | -1.90% | 14,577 |
| Jul 3, 2025 | 90.05 | 92.05 | 90.00 | 92.05 | 92.05 | 1.94% | 2,092 |
| Jul 2, 2025 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.17% | 510 |
| Jul 1, 2025 | 90.20 | 90.20 | 90.15 | 90.15 | 90.15 | -0.93% | 918 |
| Jun 30, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | -0.22% | 6,290 |
| Jun 29, 2025 | 91.70 | 91.70 | 90.50 | 91.20 | 91.20 | -0.55% | 3,477 |
| Jun 26, 2025 | 94.00 | 94.00 | 91.70 | 91.70 | 88.70 | -2.45% | 4,239 |
| Jun 25, 2025 | 94.40 | 94.90 | 94.00 | 94.00 | 90.93 | -0.53% | 3,170 |
| Jun 24, 2025 | 93.00 | 95.00 | 93.00 | 94.50 | 91.41 | 0.53% | 13,357 |
| Jun 23, 2025 | 93.10 | 96.10 | 93.10 | 94.00 | 90.93 | 1.08% | 34,714 |
| Jun 22, 2025 | 93.10 | 93.10 | 90.00 | 93.00 | 89.96 | - | 3,740 |
| Jun 19, 2025 | 90.00 | 93.40 | 89.50 | 93.00 | 89.96 | -0.53% | 2,223 |
| Jun 18, 2025 | 90.10 | 94.00 | 89.50 | 93.50 | 90.44 | 5.41% | 4,348 |
| Jun 17, 2025 | 91.00 | 93.00 | 87.10 | 88.70 | 85.80 | -4.62% | 11,757 |
| Jun 16, 2025 | 90.20 | 94.50 | 90.20 | 93.00 | 89.96 | 2.31% | 4,645 |
| Jun 15, 2025 | 90.20 | 93.00 | 90.00 | 90.90 | 87.93 | -1.20% | 4,806 |
| Jun 12, 2025 | 93.70 | 94.00 | 91.00 | 92.00 | 88.99 | -1.92% | 7,492 |
| Jun 11, 2025 | 95.60 | 97.90 | 93.80 | 93.80 | 90.73 | -1.88% | 1,478 |
| Jun 4, 2025 | 96.40 | 96.60 | 94.20 | 95.60 | 92.47 | -0.52% | 4,023 |
| Jun 3, 2025 | 94.20 | 97.00 | 93.00 | 96.10 | 92.96 | 2.02% | 6,907 |
| Jun 2, 2025 | 96.10 | 100.00 | 94.20 | 94.20 | 91.12 | -3.88% | 13,080 |
| Jun 1, 2025 | 102.00 | 103.60 | 97.00 | 98.00 | 94.79 | -1.41% | 15,196 |
| May 29, 2025 | 91.00 | 101.00 | 90.50 | 99.40 | 96.15 | 10.44% | 68,265 |
| May 28, 2025 | 92.00 | 92.00 | 90.00 | 90.00 | 87.06 | -0.99% | 9,602 |
| May 27, 2025 | 95.00 | 97.00 | 88.00 | 90.90 | 87.93 | 1.91% | 28,947 |