STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Apartment Income REIT Corp. (AIRC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.50

+0.05

(+0.13%)

As of 11:59AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	38.50	38.54	38.47	38.50	38.50	712,647
May 01, 2024	38.42	38.53	38.40	38.45	38.45	4,159,600
Apr 30, 2024	38.39	38.48	38.38	38.38	38.38	3,727,800
Apr 29, 2024	38.48	38.50	38.35	38.40	38.40	4,805,100
Apr 26, 2024	38.48	38.51	38.40	38.41	38.41	3,177,500
Apr 25, 2024	38.47	38.50	38.41	38.46	38.46	2,326,900
Apr 24, 2024	38.42	38.50	38.40	38.47	38.47	2,482,300
Apr 23, 2024	38.41	38.47	38.39	38.40	38.40	6,727,700
Apr 22, 2024	38.42	38.45	38.39	38.40	38.40	2,791,400
Apr 19, 2024	38.45	38.52	38.37	38.38	38.38	4,654,000
Apr 18, 2024	38.32	38.50	38.32	38.40	38.40	3,717,400
Apr 17, 2024	38.31	38.38	38.30	38.35	38.35	2,678,700
Apr 16, 2024	38.31	38.35	38.29	38.30	38.30	8,585,600
Apr 15, 2024	38.33	38.44	38.31	38.32	38.32	5,154,500
Apr 12, 2024	38.43	38.43	38.29	38.36	38.36	8,558,900
Apr 11, 2024	38.46	38.46	38.35	38.42	38.42	8,160,800
Apr 10, 2024	38.41	38.48	38.38	38.38	38.38	10,052,500
Apr 09, 2024	38.47	38.68	38.40	38.44	38.44	14,511,200
Apr 08, 2024	38.45	38.53	38.35	38.38	38.38	26,053,100
Apr 05, 2024	31.25	31.51	31.11	31.35	31.35	1,031,300
Apr 04, 2024	31.60	31.91	31.32	31.47	31.47	663,600
Apr 03, 2024	31.24	31.48	31.11	31.38	31.38	835,100
Apr 02, 2024	31.65	31.71	31.20	31.40	31.40	967,400
Apr 01, 2024	32.43	32.43	31.75	31.78	31.78	895,700
Mar 28, 2024	32.09	32.70	32.08	32.47	32.47	992,700
Mar 27, 2024	31.61	31.95	31.57	31.93	31.93	1,062,900
Mar 26, 2024	31.60	31.60	31.28	31.28	31.28	595,700
Mar 25, 2024	31.76	31.93	31.47	31.58	31.58	512,600
Mar 22, 2024	32.13	32.24	31.46	31.66	31.66	1,164,400
Mar 21, 2024	31.59	32.18	31.48	32.13	32.13	1,290,600
Mar 20, 2024	30.88	31.50	30.85	31.38	31.38	920,500
Mar 19, 2024	31.22	31.46	30.78	31.00	31.00	890,900
Mar 18, 2024	31.51	31.67	31.16	31.19	31.19	1,300,100
Mar 15, 2024	31.14	31.77	31.11	31.69	31.69	2,371,300
Mar 14, 2024	31.68	31.75	30.95	31.29	31.29	989,000
Mar 13, 2024	31.66	32.08	31.66	31.85	31.85	1,247,800
Mar 12, 2024	32.12	32.21	31.45	31.82	31.82	1,417,700
Mar 11, 2024	32.23	32.41	31.98	32.13	32.13	1,505,200
Mar 08, 2024	32.00	32.26	31.62	32.15	32.15	1,088,500
Mar 07, 2024	31.52	31.76	31.39	31.67	31.67	1,175,100
Mar 06, 2024	31.23	31.51	31.09	31.42	31.42	1,359,500
Mar 05, 2024	30.90	31.28	30.88	31.06	31.06	901,300
Mar 04, 2024	30.82	31.15	30.50	31.06	31.06	995,900
Mar 01, 2024	30.21	30.82	29.81	30.82	30.82	1,146,800
Feb 29, 2024	30.41	30.44	30.10	30.32	30.32	1,928,600
Feb 28, 2024	29.83	30.40	29.83	30.12	30.12	1,758,700
Feb 27, 2024	30.47	30.80	30.27	30.39	30.39	756,000
Feb 26, 2024	30.90	30.99	30.15	30.21	30.21	612,800
Feb 23, 2024	31.18	31.21	30.95	31.02	31.02	811,900
Feb 22, 2024	31.75	31.75	31.19	31.20	31.20	1,289,500
Feb 21, 2024	31.56	31.86	31.46	31.70	31.70	2,122,300
Feb 20, 2024	31.50	31.71	31.27	31.54	31.54	861,500
Feb 16, 2024	31.74	31.89	31.46	31.68	31.68	895,100
Feb 15, 2024	31.33	32.05	31.26	31.96	31.96	937,600
Feb 15, 2024	0.45 Dividend
Feb 14, 2024	31.60	31.91	31.30	31.47	31.02	1,056,000
Feb 13, 2024	30.88	31.50	30.44	31.46	31.01	1,302,700
Feb 12, 2024	31.51	32.05	31.37	31.61	31.16	1,328,200
Feb 09, 2024	31.96	32.00	30.72	31.38	30.93	2,015,300
Feb 08, 2024	32.10	32.46	31.99	32.26	31.80	1,210,700
Feb 07, 2024	32.55	32.58	31.94	32.29	31.83	1,393,100
Feb 06, 2024	32.20	32.63	32.07	32.55	32.08	1,096,500
Feb 05, 2024	32.36	32.42	32.11	32.16	31.70	1,204,600
Feb 02, 2024	32.68	32.87	32.23	32.80	32.33	971,400
Feb 01, 2024	32.64	33.03	32.23	33.03	32.56	2,678,900
Jan 31, 2024	33.10	33.47	32.41	32.69	32.22	1,300,000
Jan 30, 2024	32.98	33.10	32.72	32.92	32.45	689,500
Jan 29, 2024	33.03	33.33	32.92	33.16	32.69	1,115,700
Jan 26, 2024	33.29	33.34	32.83	33.08	32.61	1,075,100
Jan 25, 2024	33.85	34.06	33.19	33.22	32.74	1,252,500
Jan 24, 2024	34.20	34.24	33.30	33.44	32.96	777,900
Jan 23, 2024	34.57	34.68	33.71	33.89	33.41	864,900
Jan 22, 2024	34.61	34.86	34.33	34.50	34.01	728,400
Jan 19, 2024	33.97	34.54	33.72	34.45	33.96	1,490,800
Jan 18, 2024	34.62	34.97	33.55	33.72	33.24	1,708,000
Jan 17, 2024	35.12	35.57	34.22	34.61	34.12	969,400
Jan 16, 2024	35.78	36.08	35.47	35.62	35.11	1,035,300
Jan 12, 2024	35.95	36.08	35.53	35.85	35.34	882,000
Jan 11, 2024	35.02	35.56	34.81	35.50	34.99	1,869,200
Jan 10, 2024	35.25	35.43	35.04	35.23	34.73	921,200
Jan 09, 2024	34.67	35.11	34.42	35.02	34.52	1,227,300
Jan 08, 2024	34.40	35.23	34.32	35.01	34.51	976,300
Jan 05, 2024	34.10	34.66	33.94	34.46	33.97	2,125,200
Jan 04, 2024	33.97	34.64	33.71	34.43	33.94	1,566,300
Jan 03, 2024	34.60	34.69	33.97	34.04	33.55	1,042,300
Jan 02, 2024	34.54	35.01	34.51	34.92	34.42	753,700
Dec 29, 2023	34.83	35.10	34.68	34.73	34.23	1,206,500
Dec 28, 2023	34.52	35.10	34.52	35.10	34.60	1,094,000
Dec 27, 2023	34.40	34.97	34.18	34.68	34.18	1,526,200
Dec 26, 2023	33.99	34.50	33.90	34.33	33.84	1,042,100
Dec 22, 2023	33.66	34.15	33.66	33.86	33.38	1,218,100
Dec 21, 2023	33.27	33.55	33.15	33.40	32.92	1,346,700
Dec 20, 2023	33.53	33.70	32.92	32.94	32.47	1,475,600
Dec 19, 2023	33.90	34.09	33.41	33.58	33.10	1,141,300
Dec 18, 2023	34.21	34.25	33.75	33.77	33.29	1,728,800
Dec 15, 2023	34.73	34.88	33.94	34.07	33.58	3,455,600
Dec 14, 2023	34.53	35.16	34.51	34.85	34.35	2,691,100
Dec 13, 2023	32.70	34.13	32.65	33.85	33.37	1,418,400
Dec 12, 2023	32.58	32.89	32.26	32.61	32.14	870,400
Dec 11, 2023	32.63	32.78	32.24	32.51	32.05	529,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,791.72+63.17(+0.29%)

S&P 5005,042.45+24.06(+0.48%)

DOW38,088.13+184.84(+0.49%)

CAD/USD0.7301+0.0020(+0.27%)

CRUDE OIL78.52-0.48(-0.61%)

Bitcoin CAD81,141.15+3,473.70(+4.47%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Apartment Income REIT Corp. (AIRC)

S&P/TSX
21,791.72
+63.17(+0.29%)

S&P 500
5,042.45
+24.06(+0.48%)

DOW
38,088.13
+184.84(+0.49%)

CAD/USD
0.7301
+0.0020(+0.27%)

CRUDE OIL
78.52
-0.48(-0.61%)

Bitcoin CAD
81,141.15
+3,473.70(+4.47%)