Singapore markets close in 3 hours 47 minutes
Straits Times Index
3,324.94 -1.34 (-0.04%) Nikkei
39,658.03 +484.88 (+1.24%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,706.81 +384.67 (+0.63%) CMC Crypto 200
1,280.19 +31.07 (+2.49%)
Apartment Income REIT Corp. (AIRC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 39.04 | 39.08 | 39.03 | 39.05 | 39.05 | 1,993,200 |
| 24 Jun 2024 | 39.02 | 39.06 | 39.00 | 39.02 | 39.02 | 2,555,500 |
| 21 Jun 2024 | 39.01 | 39.03 | 38.97 | 38.99 | 38.99 | 4,071,800 |
| 20 Jun 2024 | 38.95 | 38.98 | 38.94 | 38.96 | 38.96 | 1,959,500 |
| 18 Jun 2024 | 38.94 | 38.99 | 38.94 | 38.95 | 38.95 | 2,541,800 |
| 17 Jun 2024 | 38.91 | 38.96 | 38.90 | 38.94 | 38.94 | 1,501,700 |
| 14 Jun 2024 | 38.91 | 38.94 | 38.87 | 38.92 | 38.92 | 2,156,500 |
| 13 Jun 2024 | 38.88 | 38.94 | 38.86 | 38.92 | 38.92 | 4,088,000 |
| 12 Jun 2024 | 38.83 | 38.86 | 38.78 | 38.83 | 38.83 | 3,929,900 |
| 11 Jun 2024 | 38.73 | 38.74 | 38.70 | 38.73 | 38.73 | 4,006,800 |
| 10 Jun 2024 | 38.70 | 38.78 | 38.67 | 38.77 | 38.77 | 1,933,000 |
| 07 Jun 2024 | 38.70 | 38.74 | 38.69 | 38.73 | 38.73 | 2,520,000 |
| 06 Jun 2024 | 38.71 | 38.74 | 38.70 | 38.73 | 38.73 | 3,222,300 |
| 05 Jun 2024 | 38.74 | 38.75 | 38.70 | 38.71 | 38.71 | 4,395,400 |
| 04 Jun 2024 | 38.74 | 38.75 | 38.68 | 38.75 | 38.75 | 3,394,700 |
| 03 Jun 2024 | 38.75 | 38.76 | 38.67 | 38.69 | 38.69 | 2,761,000 |
| 31 May 2024 | 38.74 | 38.75 | 38.56 | 38.75 | 38.75 | 3,487,900 |
| 30 May 2024 | 38.72 | 38.74 | 38.67 | 38.70 | 38.70 | 2,116,800 |
| 29 May 2024 | 38.70 | 38.73 | 38.69 | 38.71 | 38.71 | 2,535,700 |
| 28 May 2024 | 38.73 | 38.77 | 38.68 | 38.70 | 38.70 | 1,979,400 |
| 24 May 2024 | 38.70 | 38.72 | 38.67 | 38.71 | 38.71 | 2,318,300 |
| 23 May 2024 | 38.65 | 38.72 | 38.60 | 38.67 | 38.67 | 4,489,900 |
| 22 May 2024 | 38.80 | 38.81 | 38.54 | 38.65 | 38.65 | 6,102,300 |
| 21 May 2024 | 38.80 | 38.84 | 38.76 | 38.80 | 38.80 | 6,936,200 |
| 20 May 2024 | 38.70 | 38.73 | 38.67 | 38.70 | 38.70 | 2,426,000 |
| 17 May 2024 | 38.64 | 38.72 | 38.63 | 38.72 | 38.72 | 3,221,600 |
| 16 May 2024 | 38.66 | 38.68 | 38.62 | 38.66 | 38.66 | 2,750,400 |
| 15 May 2024 | 38.70 | 38.71 | 38.60 | 38.64 | 38.64 | 4,701,200 |
| 14 May 2024 | 38.68 | 38.69 | 38.63 | 38.69 | 38.69 | 3,911,900 |
| 13 May 2024 | 38.63 | 38.69 | 38.62 | 38.67 | 38.67 | 2,480,000 |
| 10 May 2024 | 38.62 | 38.65 | 38.56 | 38.60 | 38.60 | 1,074,600 |
| 09 May 2024 | 38.62 | 38.64 | 38.55 | 38.59 | 38.59 | 2,167,600 |
| 08 May 2024 | 38.65 | 38.67 | 38.59 | 38.60 | 38.60 | 2,506,800 |
| 07 May 2024 | 38.63 | 38.70 | 38.62 | 38.65 | 38.65 | 2,646,600 |
| 06 May 2024 | 38.58 | 38.67 | 38.53 | 38.59 | 38.59 | 5,152,900 |
| 03 May 2024 | 38.54 | 38.61 | 38.46 | 38.58 | 38.58 | 5,671,700 |
| 02 May 2024 | 38.50 | 38.54 | 38.45 | 38.46 | 38.46 | 3,819,700 |
| 01 May 2024 | 38.42 | 38.53 | 38.40 | 38.45 | 38.45 | 4,159,600 |
| 30 Apr 2024 | 38.39 | 38.48 | 38.38 | 38.38 | 38.38 | 3,727,800 |
| 29 Apr 2024 | 38.48 | 38.50 | 38.35 | 38.40 | 38.40 | 4,805,100 |
| 26 Apr 2024 | 38.48 | 38.51 | 38.40 | 38.41 | 38.41 | 3,177,500 |
| 25 Apr 2024 | 38.47 | 38.50 | 38.41 | 38.46 | 38.46 | 2,326,900 |
| 24 Apr 2024 | 38.42 | 38.50 | 38.40 | 38.47 | 38.47 | 2,482,300 |
| 23 Apr 2024 | 38.41 | 38.47 | 38.39 | 38.40 | 38.40 | 6,727,700 |
| 22 Apr 2024 | 38.42 | 38.45 | 38.39 | 38.40 | 38.40 | 2,791,400 |
| 19 Apr 2024 | 38.45 | 38.52 | 38.37 | 38.38 | 38.38 | 4,654,000 |
| 18 Apr 2024 | 38.32 | 38.50 | 38.32 | 38.40 | 38.40 | 3,717,400 |
| 17 Apr 2024 | 38.31 | 38.38 | 38.30 | 38.35 | 38.35 | 2,678,700 |
| 16 Apr 2024 | 38.31 | 38.35 | 38.29 | 38.30 | 38.30 | 8,585,600 |
| 15 Apr 2024 | 38.33 | 38.44 | 38.31 | 38.32 | 38.32 | 5,154,500 |
| 12 Apr 2024 | 38.43 | 38.43 | 38.29 | 38.36 | 38.36 | 8,558,900 |
| 11 Apr 2024 | 38.46 | 38.46 | 38.35 | 38.42 | 38.42 | 8,160,800 |
| 10 Apr 2024 | 38.41 | 38.48 | 38.38 | 38.38 | 38.38 | 10,052,500 |
| 09 Apr 2024 | 38.47 | 38.68 | 38.40 | 38.44 | 38.44 | 14,511,200 |
| 08 Apr 2024 | 38.45 | 38.53 | 38.35 | 38.38 | 38.38 | 26,053,100 |
| 05 Apr 2024 | 31.25 | 31.51 | 31.11 | 31.35 | 31.35 | 1,031,300 |
| 04 Apr 2024 | 31.60 | 31.91 | 31.32 | 31.47 | 31.47 | 663,600 |
| 03 Apr 2024 | 31.24 | 31.48 | 31.11 | 31.38 | 31.38 | 835,100 |
| 02 Apr 2024 | 31.65 | 31.71 | 31.20 | 31.40 | 31.40 | 967,400 |
| 01 Apr 2024 | 32.43 | 32.43 | 31.75 | 31.78 | 31.78 | 895,700 |
| 28 Mar 2024 | 32.09 | 32.70 | 32.08 | 32.47 | 32.47 | 992,700 |
| 27 Mar 2024 | 31.61 | 31.95 | 31.57 | 31.93 | 31.93 | 1,062,900 |
| 26 Mar 2024 | 31.60 | 31.60 | 31.28 | 31.28 | 31.28 | 595,700 |
| 25 Mar 2024 | 31.76 | 31.93 | 31.47 | 31.58 | 31.58 | 512,600 |
| 22 Mar 2024 | 32.13 | 32.24 | 31.46 | 31.66 | 31.66 | 1,164,400 |
| 21 Mar 2024 | 31.59 | 32.18 | 31.48 | 32.13 | 32.13 | 1,290,600 |
| 20 Mar 2024 | 30.88 | 31.50 | 30.85 | 31.38 | 31.38 | 920,500 |
| 19 Mar 2024 | 31.22 | 31.46 | 30.78 | 31.00 | 31.00 | 890,900 |
| 18 Mar 2024 | 31.51 | 31.67 | 31.16 | 31.19 | 31.19 | 1,300,100 |
| 15 Mar 2024 | 31.14 | 31.77 | 31.11 | 31.69 | 31.69 | 2,371,300 |
| 14 Mar 2024 | 31.68 | 31.75 | 30.95 | 31.29 | 31.29 | 989,000 |
| 13 Mar 2024 | 31.66 | 32.08 | 31.66 | 31.85 | 31.85 | 1,247,800 |
| 12 Mar 2024 | 32.12 | 32.21 | 31.45 | 31.82 | 31.82 | 1,417,700 |
| 11 Mar 2024 | 32.23 | 32.41 | 31.98 | 32.13 | 32.13 | 1,505,200 |
| 08 Mar 2024 | 32.00 | 32.26 | 31.62 | 32.15 | 32.15 | 1,088,500 |
| 07 Mar 2024 | 31.52 | 31.76 | 31.39 | 31.67 | 31.67 | 1,175,100 |
| 06 Mar 2024 | 31.23 | 31.51 | 31.09 | 31.42 | 31.42 | 1,359,500 |
| 05 Mar 2024 | 30.90 | 31.28 | 30.88 | 31.06 | 31.06 | 901,300 |
| 04 Mar 2024 | 30.82 | 31.15 | 30.50 | 31.06 | 31.06 | 995,900 |
| 01 Mar 2024 | 30.21 | 30.82 | 29.81 | 30.82 | 30.82 | 1,146,800 |
| 29 Feb 2024 | 30.41 | 30.44 | 30.10 | 30.32 | 30.32 | 1,928,600 |
| 28 Feb 2024 | 29.83 | 30.40 | 29.83 | 30.12 | 30.12 | 1,758,700 |
| 27 Feb 2024 | 30.47 | 30.80 | 30.27 | 30.39 | 30.39 | 756,000 |
| 26 Feb 2024 | 30.90 | 30.99 | 30.15 | 30.21 | 30.21 | 612,800 |
| 23 Feb 2024 | 31.18 | 31.21 | 30.95 | 31.02 | 31.02 | 811,900 |
| 22 Feb 2024 | 31.75 | 31.75 | 31.19 | 31.20 | 31.20 | 1,289,500 |
| 21 Feb 2024 | 31.56 | 31.86 | 31.46 | 31.70 | 31.70 | 2,122,300 |
| 20 Feb 2024 | 31.50 | 31.71 | 31.27 | 31.54 | 31.54 | 861,500 |
| 16 Feb 2024 | 31.74 | 31.89 | 31.46 | 31.68 | 31.68 | 895,100 |
| 15 Feb 2024 | 31.33 | 32.05 | 31.26 | 31.96 | 31.96 | 937,600 |
| 15 Feb 2024 | 0.45 Dividend | |||||
| 14 Feb 2024 | 31.60 | 31.91 | 31.30 | 31.47 | 31.02 | 1,056,000 |
| 13 Feb 2024 | 30.88 | 31.50 | 30.44 | 31.46 | 31.01 | 1,302,700 |
| 12 Feb 2024 | 31.51 | 32.05 | 31.37 | 31.61 | 31.16 | 1,328,200 |
| 09 Feb 2024 | 31.96 | 32.00 | 30.72 | 31.38 | 30.93 | 2,015,300 |
| 08 Feb 2024 | 32.10 | 32.46 | 31.99 | 32.26 | 31.80 | 1,210,700 |
| 07 Feb 2024 | 32.55 | 32.58 | 31.94 | 32.29 | 31.83 | 1,393,100 |
| 06 Feb 2024 | 32.20 | 32.63 | 32.07 | 32.55 | 32.08 | 1,096,500 |
| 05 Feb 2024 | 32.36 | 32.42 | 32.11 | 32.16 | 31.70 | 1,204,600 |
| 02 Feb 2024 | 32.68 | 32.87 | 32.23 | 32.80 | 32.33 | 971,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.