Apartment Income REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 28, 2024	39.08	39.08	39.08	39.08	39.08	-	-
Jun 27, 2024	39.09	39.10	39.08	39.08	39.08	-0.03%	21,630,772
Jun 26, 2024	39.07	39.09	39.07	39.09	39.09	0.10%	2,801,236
Jun 25, 2024	39.04	39.08	39.03	39.05	39.05	0.08%	1,994,948
Jun 24, 2024	39.02	39.06	39.00	39.02	39.02	0.08%	2,555,488
Jun 21, 2024	39.01	39.03	38.97	38.99	38.99	0.08%	4,071,772
Jun 20, 2024	38.95	38.98	38.95	38.96	38.96	0.03%	1,959,462
Jun 18, 2024	38.94	38.99	38.94	38.95	38.95	0.03%	2,541,831
Jun 17, 2024	38.91	38.96	38.90	38.94	38.94	0.05%	1,501,680
Jun 14, 2024	38.91	38.94	38.87	38.92	38.92	-	2,156,542
Jun 13, 2024	38.88	38.94	38.86	38.92	38.92	0.23%	4,087,990
Jun 12, 2024	38.83	38.86	38.78	38.83	38.83	0.26%	3,929,937
Jun 11, 2024	38.73	38.74	38.70	38.73	38.73	-0.10%	4,006,836
Jun 10, 2024	38.70	38.78	38.67	38.77	38.77	0.10%	1,933,048
Jun 7, 2024	38.70	38.74	38.69	38.73	38.73	-	2,519,962
Jun 6, 2024	38.71	38.74	38.70	38.73	38.73	0.05%	3,222,259
Jun 5, 2024	38.74	38.75	38.70	38.71	38.71	-0.10%	4,395,368
Jun 4, 2024	38.74	38.75	38.68	38.75	38.75	0.16%	3,394,719
Jun 3, 2024	38.75	38.76	38.67	38.69	38.69	-0.15%	2,761,040
May 31, 2024	38.74	38.75	38.56	38.75	38.75	0.13%	3,487,950
May 30, 2024	38.72	38.75	38.67	38.70	38.70	-0.03%	2,116,773
May 29, 2024	38.70	38.73	38.69	38.71	38.71	0.03%	2,535,673
May 28, 2024	38.73	38.77	38.68	38.70	38.70	-0.03%	1,979,378
May 24, 2024	38.70	38.72	38.67	38.71	38.71	0.10%	2,318,272
May 23, 2024	38.65	38.73	38.60	38.67	38.67	0.05%	4,489,894
May 22, 2024	38.80	38.81	38.54	38.65	38.65	-0.39%	6,102,269
May 21, 2024	38.80	38.84	38.76	38.80	38.80	0.26%	6,936,164
May 20, 2024	38.70	38.73	38.67	38.70	38.70	-0.05%	2,425,953
May 17, 2024	38.64	38.72	38.63	38.72	38.72	0.16%	3,221,632
May 16, 2024	38.66	38.68	38.62	38.66	38.66	0.05%	2,750,414
May 15, 2024	38.70	38.71	38.61	38.64	38.64	-0.13%	4,701,193
May 14, 2024	38.68	38.69	38.63	38.69	38.69	0.05%	3,911,916
May 13, 2024	38.63	38.69	38.62	38.67	38.67	0.18%	2,479,955
May 10, 2024	38.62	38.65	38.56	38.60	38.60	0.03%	1,074,642
May 9, 2024	38.62	38.64	38.55	38.59	38.59	-0.03%	2,167,556
May 8, 2024	38.65	38.67	38.59	38.60	38.60	-0.13%	2,506,793
May 7, 2024	38.63	38.70	38.62	38.65	38.65	0.16%	2,646,820
May 6, 2024	38.58	38.67	38.53	38.59	38.59	0.03%	5,152,872
May 3, 2024	38.54	38.61	38.46	38.58	38.58	0.31%	5,671,723
May 2, 2024	38.50	38.54	38.45	38.46	38.46	0.03%	3,819,725
May 1, 2024	38.42	38.53	38.40	38.45	38.45	0.18%	4,159,800
Apr 30, 2024	38.39	38.48	38.38	38.38	38.38	-0.05%	3,727,839
Apr 29, 2024	38.48	38.50	38.35	38.40	38.40	-0.03%	5,651,733
Apr 26, 2024	38.48	38.51	38.40	38.41	38.41	-0.13%	3,177,506
Apr 25, 2024	38.47	38.50	38.41	38.46	38.46	-0.03%	2,326,860
Apr 24, 2024	38.42	38.50	38.40	38.47	38.47	0.18%	2,482,276
Apr 23, 2024	38.41	38.47	38.39	38.40	38.40	-	6,727,692
Apr 22, 2024	38.42	38.45	38.39	38.40	38.40	0.05%	2,791,394
Apr 19, 2024	38.45	38.52	38.37	38.38	38.38	-0.05%	4,653,974
Apr 18, 2024	38.32	38.50	38.32	38.40	38.40	0.13%	3,717,389