Skip to main content
logo
Barclays PLC (BCS)
NYSE: BCS · Real-Time Price · USD
19.94
+0.19 (0.96%)
At close: Aug 8, 2025, 4:00 PM
19.89
-0.05 (-0.25%)
After-hours: Aug 8, 2025, 7:10 PM EDT

Apartment Income REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202519.7720.0219.6619.9419.940.96%13,365,227
Aug 7, 202519.7719.8019.5719.7519.590.97%17,711,753
Aug 6, 202519.4519.6119.4019.5619.400.88%13,475,579
Aug 5, 202519.4919.5219.1519.3919.240.36%15,353,126
Aug 4, 202519.4319.4319.2219.3219.171.15%15,013,336
Aug 1, 202519.1319.2418.7919.1018.95-2.65%16,531,214
Jul 31, 202519.8219.8819.5619.6219.46-1.21%17,397,617
Jul 30, 202519.9620.0719.7419.8619.70-0.95%12,818,633
Jul 29, 202519.8220.0719.7320.0519.893.30%22,739,144
Jul 28, 202519.6219.6519.3019.4119.26-1.07%28,083,862
Jul 25, 202519.5319.6319.4019.6219.461.13%16,139,153
Jul 24, 202519.5719.6619.3919.4019.25-0.31%20,716,621
Jul 23, 202519.0719.4819.0719.4619.312.75%22,996,656
Jul 22, 202518.9119.0218.6818.9418.79-0.47%19,132,029
Jul 21, 202518.9619.2318.8919.0318.880.79%16,583,178
Jul 18, 202518.8519.0318.7918.8818.73-0.68%23,649,191
Jul 17, 202518.6419.0418.6419.0118.861.49%21,239,594
Jul 16, 202518.6818.7618.4818.7318.581.35%31,584,969
Jul 15, 202518.5818.6218.3918.4818.33-0.86%26,192,638
Jul 14, 202518.4918.6818.4418.6418.491.30%15,991,704
Jul 11, 202518.4718.5218.3318.4018.25-2.18%12,656,739
Jul 10, 202518.6618.8218.6618.8118.660.97%14,252,845
Jul 9, 202518.5018.6418.4418.6318.481.75%15,751,622
Jul 8, 202518.3218.3618.1418.3118.160.66%21,680,869
Jul 7, 202518.2918.3918.1118.1918.05-0.38%16,514,853
Jul 3, 202518.3018.3218.2018.2618.122.13%15,538,491
Jul 2, 202517.8617.9617.7317.8817.74-2.45%21,953,674
Jul 1, 202518.3418.4018.1318.3318.18-1.40%19,931,199
Jun 30, 202518.4718.6518.4718.5918.44-0.11%13,833,475
Jun 27, 202518.7318.7518.4518.6118.461.53%23,962,858
Jun 26, 202518.3218.4518.2918.3318.180.88%11,435,424
Jun 25, 202518.1018.2218.0418.1718.03-0.49%11,590,734
Jun 24, 202518.2018.3218.1318.2618.123.75%13,713,665
Jun 23, 202517.2917.6017.2217.6017.460.11%14,716,628
Jun 20, 202517.6917.7217.5317.5817.44-0.45%14,488,755
Jun 18, 202517.5417.7617.5117.6617.520.91%12,726,260
Jun 17, 202517.6117.7017.4817.5017.36-1.30%15,083,148
Jun 16, 202517.7217.9117.6917.7317.592.01%10,350,377
Jun 13, 202517.3117.5817.2517.3817.24-2.14%9,992,182
Jun 12, 202517.7017.8417.6517.7617.621.20%13,347,996
Jun 11, 202517.6717.7517.5517.5517.41-0.17%10,240,583
Jun 10, 202517.8317.9317.5617.5817.44-3.03%11,658,129
Jun 9, 202518.1418.2018.0918.1317.99-0.44%8,379,753
Jun 6, 202518.1318.2318.0918.2118.071.90%12,739,102
Jun 5, 202517.8317.9517.7817.8717.731.02%12,639,044
Jun 4, 202517.8017.9117.6917.6917.55-1.67%14,640,994
Jun 3, 202517.7918.0517.7617.9917.850.33%12,663,287
Jun 2, 202517.8117.9317.6317.9317.790.56%10,041,820
May 30, 202517.7217.8817.6717.8317.690.17%13,084,021
May 29, 202517.9217.9417.6617.8017.660.85%18,591,476