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

DateOpenHighLowCloseAdj. CloseChangeVolume
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