Apartment Income REIT Corp (AIRC) Historical Stock Data
39.08 ↑0.00 (0.00%)
As of June 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AIRC is up 0.00% a day on average. There have been 22 days where Apartment Income REIT Corp closed green and 8 days where AIRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 39.09 | 39.08 | ↓$0.01 (-0.03%) | 39.08 | 39.10 | 21.03M |
| 2024-06-26 | 39.07 | 39.09 | ↑$0.02 (0.05%) | 39.07 | 39.09 | 2.79M |
| 2024-06-25 | 39.04 | 39.05 | ↑$0.01 (0.03%) | 39.03 | 39.08 | 1.99M |
| 2024-06-24 | 39.02 | 39.02 | ↑$0.00 (0.00%) | 39.00 | 39.06 | 2.56M |
| 2024-06-21 | 39.01 | 38.99 | ↓$0.02 (-0.05%) | 38.97 | 39.03 | 4.06M |
| 2024-06-20 | 38.95 | 38.96 | ↑$0.01 (0.03%) | 38.95 | 38.98 | 1.96M |
| 2024-06-18 | 38.94 | 38.95 | ↑$0.01 (0.03%) | 38.94 | 38.99 | 2.54M |
| 2024-06-17 | 38.91 | 38.94 | ↑$0.03 (0.08%) | 38.90 | 38.96 | 1.50M |
| 2024-06-14 | 38.91 | 38.92 | ↑$0.01 (0.03%) | 38.87 | 38.94 | 1.92M |
| 2024-06-13 | 38.88 | 38.92 | ↑$0.04 (0.10%) | 38.86 | 38.94 | 4.09M |
| 2024-06-12 | 38.83 | 38.83 | ↑$0.00 (0.00%) | 38.78 | 38.86 | 3.93M |
| 2024-06-11 | 38.73 | 38.73 | ↑$0.00 (0.00%) | 38.70 | 38.74 | 3.96M |
| 2024-06-10 | 38.70 | 38.77 | ↑$0.07 (0.18%) | 38.67 | 38.78 | 1.90M |
| 2024-06-07 | 38.70 | 38.73 | ↑$0.03 (0.08%) | 38.69 | 38.74 | 2.52M |
| 2024-06-06 | 38.71 | 38.73 | ↑$0.02 (0.05%) | 38.70 | 38.74 | 2.86M |
| 2024-06-05 | 38.74 | 38.71 | ↓$0.03 (-0.08%) | 38.70 | 38.75 | 3.95M |
| 2024-06-04 | 38.74 | 38.75 | ↑$0.01 (0.03%) | 38.68 | 38.75 | 3.39M |
| 2024-06-03 | 38.75 | 38.69 | ↓$0.06 (-0.15%) | 38.67 | 38.76 | 2.76M |
| 2024-05-31 | 38.74 | 38.75 | ↑$0.01 (0.03%) | 38.56 | 38.75 | 3.44M |
| 2024-05-30 | 38.72 | 38.70 | ↓$0.02 (-0.05%) | 38.67 | 38.75 | 2.12M |
| 2024-05-29 | 38.70 | 38.71 | ↑$0.01 (0.03%) | 38.69 | 38.73 | 2.54M |
| 2024-05-28 | 38.73 | 38.70 | ↓$0.03 (-0.08%) | 38.68 | 38.77 | 1.98M |
| 2024-05-24 | 38.70 | 38.71 | ↑$0.01 (0.03%) | 38.67 | 38.72 | 1.68M |
| 2024-05-23 | 38.65 | 38.67 | ↑$0.02 (0.05%) | 38.60 | 38.73 | 3.70M |
| 2024-05-22 | 38.80 | 38.65 | ↓$0.15 (-0.39%) | 38.54 | 38.81 | 6.10M |
| 2024-05-21 | 38.80 | 38.80 | ↑$0.00 (0.00%) | 38.76 | 38.84 | 5.92M |
| 2024-05-20 | 38.70 | 38.70 | ↑$0.00 (0.00%) | 38.67 | 38.73 | 1.34M |
| 2024-05-17 | 38.64 | 38.72 | ↑$0.08 (0.21%) | 38.63 | 38.72 | 3.22M |
| 2024-05-16 | 38.66 | 38.66 | ↑$0.00 (0.00%) | 38.62 | 38.68 | 2.75M |
| 2024-05-15 | 38.70 | 38.64 | ↓$0.06 (-0.16%) | 38.61 | 38.71 | 4.36M |
Create an account or log in to view more rows.
$AIRC LETS GOOOOOOOO!!!!!!!
$AIRC we going up from here
$AIRC When in doubt...
$AIRC lets see if it can hold the line
$AIRC Nothing but time to wait
$AIRC steady steady n hold
$AIRC hold and buy… go green go!!!
$AIRC very nice
$AIRC i am trading for a better future!
$AIRC lfg!!! So much movement ! Buy n hodl!