Apartment Income REIT Corp. (AIRC)
Jun 28, 2024 - AIRC was delisted (reason: acquired by Blackstone)
39.08
-0.01 (-0.03%)
Inactive · Last trade price
on Jun 27, 2024
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 |
| Apr 17, 2024 | 38.31 | 38.38 | 38.30 | 38.35 | 38.35 | 0.13% | 2,678,662 |
| Apr 16, 2024 | 38.31 | 38.35 | 38.29 | 38.30 | 38.30 | -0.05% | 8,585,659 |
| Apr 15, 2024 | 38.33 | 38.44 | 38.31 | 38.32 | 38.32 | -0.10% | 5,154,665 |
| Apr 12, 2024 | 38.43 | 38.43 | 38.29 | 38.36 | 38.36 | -0.16% | 8,558,948 |
| Apr 11, 2024 | 38.46 | 38.46 | 38.35 | 38.42 | 38.42 | 0.10% | 8,160,754 |
| Apr 10, 2024 | 38.41 | 38.48 | 38.38 | 38.38 | 38.38 | -0.16% | 10,052,457 |
| Apr 9, 2024 | 38.47 | 38.68 | 38.40 | 38.44 | 38.44 | 0.16% | 14,370,294 |
| Apr 8, 2024 | 38.45 | 38.53 | 38.35 | 38.38 | 38.38 | 22.42% | 26,051,092 |
| Apr 5, 2024 | 31.25 | 31.51 | 31.11 | 31.35 | 31.35 | -0.38% | 1,031,316 |
| Apr 4, 2024 | 31.60 | 31.91 | 31.32 | 31.47 | 31.47 | 0.29% | 663,568 |
| Apr 3, 2024 | 31.24 | 31.48 | 31.12 | 31.38 | 31.38 | -0.06% | 716,925 |
| Apr 2, 2024 | 31.65 | 31.71 | 31.20 | 31.40 | 31.40 | -1.20% | 823,039 |
| Apr 1, 2024 | 32.43 | 32.43 | 31.75 | 31.78 | 31.78 | -2.13% | 895,743 |
| Mar 28, 2024 | 32.09 | 32.70 | 32.08 | 32.47 | 32.47 | 1.69% | 992,701 |
| Mar 27, 2024 | 31.61 | 31.95 | 31.57 | 31.93 | 31.93 | 2.08% | 1,062,905 |
| Mar 26, 2024 | 31.60 | 31.60 | 31.28 | 31.28 | 31.28 | -0.95% | 595,750 |
| Mar 25, 2024 | 31.76 | 31.93 | 31.47 | 31.58 | 31.58 | -0.25% | 512,563 |
| Mar 22, 2024 | 32.13 | 32.24 | 31.46 | 31.66 | 31.66 | -1.46% | 1,164,373 |
| Mar 21, 2024 | 31.59 | 32.18 | 31.48 | 32.13 | 32.13 | 2.39% | 1,290,552 |
| Mar 20, 2024 | 30.88 | 31.50 | 30.85 | 31.38 | 31.38 | 1.23% | 920,474 |
| Mar 19, 2024 | 31.22 | 31.46 | 30.79 | 31.00 | 31.00 | -0.61% | 890,912 |
| Mar 18, 2024 | 31.51 | 31.67 | 31.16 | 31.19 | 31.19 | -1.58% | 1,300,319 |
| Mar 15, 2024 | 31.14 | 31.77 | 31.11 | 31.69 | 31.69 | 1.28% | 2,371,274 |
| Mar 14, 2024 | 31.68 | 31.75 | 30.95 | 31.29 | 31.29 | -1.76% | 981,992 |
| Mar 13, 2024 | 31.66 | 32.08 | 31.66 | 31.85 | 31.85 | 0.09% | 1,207,309 |
| Mar 12, 2024 | 32.12 | 32.21 | 31.45 | 31.82 | 31.82 | -0.96% | 1,417,348 |
| Mar 11, 2024 | 32.23 | 32.41 | 31.98 | 32.13 | 32.13 | -0.06% | 1,505,202 |
| Mar 8, 2024 | 32.00 | 32.26 | 31.62 | 32.15 | 32.15 | 1.52% | 1,088,471 |
| Mar 7, 2024 | 31.52 | 31.76 | 31.39 | 31.67 | 31.67 | 0.80% | 1,175,094 |
| Mar 6, 2024 | 31.23 | 31.52 | 31.09 | 31.42 | 31.42 | 1.16% | 1,359,521 |
| Mar 5, 2024 | 30.90 | 31.28 | 30.88 | 31.06 | 31.06 | - | 901,304 |
| Mar 4, 2024 | 30.82 | 31.15 | 30.50 | 31.06 | 31.06 | 0.78% | 995,917 |
| Mar 1, 2024 | 30.21 | 30.82 | 29.81 | 30.82 | 30.82 | 1.65% | 1,146,772 |
| Feb 29, 2024 | 30.41 | 30.44 | 30.10 | 30.32 | 30.32 | 0.66% | 1,928,561 |
| Feb 28, 2024 | 29.83 | 30.40 | 29.83 | 30.12 | 30.12 | -0.89% | 1,758,719 |
| Feb 27, 2024 | 30.47 | 30.80 | 30.27 | 30.39 | 30.39 | 0.60% | 756,037 |
| Feb 26, 2024 | 30.90 | 30.99 | 30.15 | 30.21 | 30.21 | -2.61% | 612,823 |
| Feb 23, 2024 | 31.18 | 31.21 | 30.96 | 31.02 | 31.02 | -0.58% | 811,861 |
| Feb 22, 2024 | 31.75 | 31.76 | 31.19 | 31.20 | 31.20 | -1.58% | 1,289,558 |
| Feb 21, 2024 | 31.56 | 31.86 | 31.46 | 31.70 | 31.70 | 0.51% | 2,122,322 |
| Feb 20, 2024 | 31.50 | 31.71 | 31.27 | 31.54 | 31.54 | -0.44% | 861,502 |
| Feb 16, 2024 | 31.74 | 31.89 | 31.46 | 31.68 | 31.68 | -0.88% | 895,206 |
| Feb 15, 2024 | 31.33 | 32.05 | 31.27 | 31.96 | 31.96 | 1.56% | 937,554 |
| Feb 14, 2024 | 31.60 | 31.91 | 31.30 | 31.47 | 31.03 | 0.03% | 1,056,038 |
| Feb 13, 2024 | 30.88 | 31.50 | 30.44 | 31.46 | 31.02 | -0.47% | 1,302,706 |
| Feb 12, 2024 | 31.51 | 32.05 | 31.37 | 31.61 | 31.17 | 0.73% | 1,328,212 |
| Feb 9, 2024 | 31.96 | 32.00 | 30.72 | 31.38 | 30.94 | -2.73% | 2,015,316 |
| Feb 8, 2024 | 32.10 | 32.46 | 31.99 | 32.26 | 31.81 | -0.09% | 1,210,689 |
| Feb 7, 2024 | 32.55 | 32.58 | 31.94 | 32.29 | 31.84 | -0.80% | 1,393,057 |
| Feb 6, 2024 | 32.20 | 32.63 | 32.07 | 32.55 | 32.10 | 1.21% | 1,096,465 |