Apartment Income REIT Corp. - AIRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2024	39.09	39.08	39.08	39.1	39.08	12.99M
June 26, 2024	39.07	39.09	39.09	39.09	39.07	2.79M
June 25, 2024	39.04	39.05	39.05	39.08	39.03	1.99M
June 24, 2024	39.02	39.02	39.02	39.06	39	2.56M
June 21, 2024	39.01	38.99	38.99	39.03	38.97	4.07M
June 20, 2024	38.95	38.96	38.96	38.98	38.95	1.96M
June 18, 2024	38.94	38.95	38.95	38.99	38.94	2.54M
June 17, 2024	38.91	38.94	38.94	38.96	38.9	1.5M
June 14, 2024	38.91	38.92	38.92	38.94	38.87	2.16M
June 13, 2024	38.88	38.92	38.92	38.94	38.86	4.09M
June 12, 2024	38.83	38.83	38.83	38.86	38.78	3.93M
June 11, 2024	38.73	38.73	38.73	38.74	38.7	4.01M
June 10, 2024	38.7	38.77	38.77	38.78	38.67	1.93M
June 07, 2024	38.7	38.73	38.73	38.74	38.69	2.52M
June 06, 2024	38.71	38.73	38.73	38.74	38.7	3.22M
June 05, 2024	38.74	38.71	38.71	38.75	38.7	4.4M
June 04, 2024	38.74	38.75	38.75	38.75	38.68	3.39M
June 03, 2024	38.75	38.69	38.69	38.76	38.67	2.76M
May 31, 2024	38.74	38.75	38.75	38.75	38.56	3.49M
May 30, 2024	38.72	38.7	38.7	38.74	38.67	2.12M
May 29, 2024	38.7	38.71	38.71	38.73	38.69	2.54M
May 28, 2024	38.73	38.7	38.7	38.77	38.68	1.98M
May 24, 2024	38.7	38.71	38.71	38.72	38.67	2.32M
May 23, 2024	38.65	38.67	38.67	38.73	38.6	4.49M
May 22, 2024	38.8	38.65	38.65	38.81	38.54	6.1M
May 21, 2024	38.8	38.8	38.8	38.84	38.76	6.94M
May 20, 2024	38.7	38.7	38.7	38.73	38.67	2.43M
May 17, 2024	38.64	38.72	38.72	38.72	38.63	3.22M
May 16, 2024	38.66	38.66	38.66	38.68	38.62	2.75M
May 15, 2024	38.7	38.64	38.64	38.71	38.6	4.7M
May 14, 2024	38.68	38.69	38.69	38.69	38.63	3.91M
May 13, 2024	38.63	38.67	38.67	38.69	38.62	2.48M
May 10, 2024	38.62	38.6	38.6	38.65	38.56	1.07M
May 09, 2024	38.62	38.59	38.59	38.64	38.55	2.17M
May 08, 2024	38.65	38.6	38.6	38.67	38.59	2.51M
May 07, 2024	38.63	38.65	38.65	38.7	38.62	2.65M
May 06, 2024	38.58	38.59	38.59	38.67	38.53	5.15M
May 03, 2024	38.54	38.58	38.58	38.61	38.46	5.67M
May 02, 2024	38.5	38.46	38.46	38.54	38.45	3.82M
May 01, 2024	38.42	38.45	38.45	38.53	38.4	4.16M
April 30, 2024	38.39	38.38	38.38	38.48	38.38	3.73M
April 29, 2024	38.48	38.4	38.4	38.5	38.35	5.65M
April 26, 2024	38.48	38.41	38.41	38.51	38.4	3.18M
April 25, 2024	38.47	38.46	38.46	38.5	38.41	2.33M
April 24, 2024	38.42	38.47	38.47	38.5	38.4	2.48M
April 23, 2024	38.41	38.4	38.4	38.47	38.39	6.73M
April 22, 2024	38.42	38.4	38.4	38.45	38.39	2.79M
April 19, 2024	38.45	38.38	38.38	38.52	38.37	4.65M
April 18, 2024	38.32	38.4	38.4	38.5	38.32	3.72M
April 17, 2024	38.31	38.35	38.35	38.38	38.3	2.68M
April 16, 2024	38.31	38.3	38.3	38.35	38.29	8.59M
April 15, 2024	38.33	38.32	38.32	38.44	38.31	5.15M
April 12, 2024	38.43	38.36	38.36	38.43	38.29	8.56M
April 11, 2024	38.46	38.42	38.42	38.46	38.35	8.16M
April 10, 2024	38.41	38.38	38.38	38.48	38.38	10.05M
April 09, 2024	38.47	38.44	38.44	38.68	38.4	14.51M
April 08, 2024	38.45	38.38	38.38	38.53	38.35	26.05M
April 05, 2024	31.25	31.35	31.35	31.51	31.11	1.03M
April 04, 2024	31.6	31.47	31.47	31.91	31.32	663,579
April 03, 2024	31.24	31.38	31.38	31.48	31.12	835,122

Apartment Income REIT Corp. (AIRC) NYSE