Apartment Income REIT Corp (AIRC) Historical Stock Data
38.38 ↓0.02 (-0.05%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AIRC is down -0.06% a day on average. There have been 11 days where Apartment Income REIT Corp closed green and 19 days where AIRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 38.45 | 38.38 | ↓$0.07 (-0.18%) | 38.37 | 38.52 | 4.65M |
| 2024-04-18 | 38.32 | 38.40 | ↑$0.08 (0.21%) | 38.32 | 38.50 | 3.72M |
| 2024-04-17 | 38.31 | 38.35 | ↑$0.04 (0.10%) | 38.30 | 38.38 | 2.68M |
| 2024-04-16 | 38.31 | 38.30 | ↓$0.01 (-0.03%) | 38.29 | 38.35 | 8.59M |
| 2024-04-15 | 38.33 | 38.32 | ↓$0.01 (-0.03%) | 38.31 | 38.44 | 5.15M |
| 2024-04-12 | 38.43 | 38.36 | ↓$0.07 (-0.18%) | 38.29 | 38.43 | 8.56M |
| 2024-04-11 | 38.46 | 38.42 | ↓$0.04 (-0.10%) | 38.35 | 38.46 | 8.16M |
| 2024-04-10 | 38.41 | 38.38 | ↓$0.03 (-0.08%) | 38.38 | 38.48 | 10.05M |
| 2024-04-09 | 38.47 | 38.44 | ↓$0.03 (-0.08%) | 38.40 | 38.68 | 14.37M |
| 2024-04-08 | 38.45 | 38.38 | ↓$0.07 (-0.18%) | 38.35 | 38.53 | 26.05M |
| 2024-04-05 | 31.25 | 31.35 | ↑$0.10 (0.32%) | 31.11 | 31.51 | 1.03M |
| 2024-04-04 | 31.60 | 31.47 | ↓$0.13 (-0.41%) | 31.32 | 31.91 | 663.57K |
| 2024-04-03 | 31.24 | 31.38 | ↑$0.14 (0.45%) | 31.12 | 31.48 | 716.93K |
| 2024-04-02 | 31.65 | 31.40 | ↓$0.25 (-0.79%) | 31.20 | 31.71 | 823.04K |
| 2024-04-01 | 32.43 | 31.78 | ↓$0.65 (-2.00%) | 31.75 | 32.43 | 895.74K |
| 2024-03-28 | 32.09 | 32.47 | ↑$0.38 (1.18%) | 32.08 | 32.70 | 0.99M |
| 2024-03-27 | 31.61 | 31.93 | ↑$0.32 (1.01%) | 31.57 | 31.95 | 1.06M |
| 2024-03-26 | 31.60 | 31.28 | ↓$0.32 (-1.01%) | 31.28 | 31.60 | 595.75K |
| 2024-03-25 | 31.76 | 31.58 | ↓$0.18 (-0.57%) | 31.47 | 31.93 | 512.53K |
| 2024-03-22 | 32.13 | 31.66 | ↓$0.47 (-1.46%) | 31.46 | 32.24 | 1.16M |
| 2024-03-21 | 31.59 | 32.13 | ↑$0.54 (1.71%) | 31.48 | 32.18 | 1.29M |
| 2024-03-20 | 30.88 | 31.38 | ↑$0.50 (1.62%) | 30.85 | 31.50 | 0.92M |
| 2024-03-19 | 31.22 | 31.00 | ↓$0.22 (-0.70%) | 30.79 | 31.46 | 890.91K |
| 2024-03-18 | 31.51 | 31.19 | ↓$0.32 (-1.02%) | 31.16 | 31.67 | 1.30M |
| 2024-03-15 | 31.14 | 31.69 | ↑$0.55 (1.77%) | 31.11 | 31.77 | 2.37M |
| 2024-03-14 | 31.68 | 31.29 | ↓$0.39 (-1.23%) | 30.95 | 31.75 | 0.99M |
| 2024-03-13 | 31.66 | 31.85 | ↑$0.19 (0.60%) | 31.66 | 32.08 | 1.25M |
| 2024-03-12 | 32.12 | 31.82 | ↓$0.30 (-0.93%) | 31.45 | 32.21 | 1.42M |
| 2024-03-11 | 32.23 | 32.13 | ↓$0.10 (-0.31%) | 31.98 | 32.41 | 1.51M |
| 2024-03-08 | 32.00 | 32.15 | ↑$0.15 (0.47%) | 31.62 | 32.26 | 1.09M |
Create an account or log in to view more rows.
$AIRC i am trading for a better future!
$AIRC lfg!!! So much movement ! Buy n hodl!
$AIRC Buying more
$AIRC hang tight
ignore fud and buy dips if you can
everyone be okay????
$AIRC Buying more on Monday lets go
$AIRC Free money indeed??
$AIRC recovery hasn’t even started yet.. imo
$AIRC will be green by open
$AIRC futs ripping
$AIRC Markets about as efficient as a retirement home