Yahoo

Correo

U.S. markets open in 5 hours 8 minutes

F S&P 500
5,079.75
+33.25(+0.66%)
F Dow Jones
38,241.00
+172.00(+0.45%)
F Nasdaq
17,580.00
+141.75(+0.81%)
E-mini Russell 2000 Index Futur
2,015.90
+26.20(+1.32%)
Petróleo
79.62
+0.62(+0.78%)
Oro
2,317.40
+6.40(+0.28%)

Apartment Income REIT Corp. (AIRC)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

38.45

+0.07

(+0.18%)

Al cierre: 04:00PM EDT

38.53

+0.08

(+0.21%)

Fuera de horario:

07:52PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	38.42	38.53	38.40	38.45	38.45	4,159,600
30 abr 2024	38.39	38.48	38.38	38.38	38.38	3,727,800
29 abr 2024	38.48	38.50	38.35	38.40	38.40	4,805,100
26 abr 2024	38.48	38.51	38.40	38.41	38.41	3,177,500
25 abr 2024	38.47	38.50	38.41	38.46	38.46	2,326,900
24 abr 2024	38.42	38.50	38.40	38.47	38.47	2,482,300
23 abr 2024	38.41	38.47	38.39	38.40	38.40	6,727,700
22 abr 2024	38.42	38.45	38.39	38.40	38.40	2,791,400
19 abr 2024	38.45	38.52	38.37	38.38	38.38	4,654,000
18 abr 2024	38.32	38.50	38.32	38.40	38.40	3,717,400
17 abr 2024	38.31	38.38	38.30	38.35	38.35	2,678,700
16 abr 2024	38.31	38.35	38.29	38.30	38.30	8,585,600
15 abr 2024	38.33	38.44	38.31	38.32	38.32	5,154,500
12 abr 2024	38.43	38.43	38.29	38.36	38.36	8,558,900
11 abr 2024	38.46	38.46	38.35	38.42	38.42	8,160,800
10 abr 2024	38.41	38.48	38.38	38.38	38.38	10,052,500
09 abr 2024	38.47	38.68	38.40	38.44	38.44	14,511,200
08 abr 2024	38.45	38.53	38.35	38.38	38.38	26,053,100
05 abr 2024	31.25	31.51	31.11	31.35	31.35	1,031,300
04 abr 2024	31.60	31.91	31.32	31.47	31.47	663,600
03 abr 2024	31.24	31.48	31.11	31.38	31.38	835,100
02 abr 2024	31.65	31.71	31.20	31.40	31.40	967,400
01 abr 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 Dividendo
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
01 feb 2024	32.64	33.03	32.23	33.03	32.56	2,678,900
31 ene 2024	33.10	33.47	32.41	32.69	32.22	1,300,000
30 ene 2024	32.98	33.10	32.72	32.92	32.45	689,500
29 ene 2024	33.03	33.33	32.92	33.16	32.69	1,115,700
26 ene 2024	33.29	33.34	32.83	33.08	32.61	1,075,100
25 ene 2024	33.85	34.06	33.19	33.22	32.74	1,252,500
24 ene 2024	34.20	34.24	33.30	33.44	32.96	777,900
23 ene 2024	34.57	34.68	33.71	33.89	33.41	864,900
22 ene 2024	34.61	34.86	34.33	34.50	34.01	728,400
19 ene 2024	33.97	34.54	33.72	34.45	33.96	1,490,800
18 ene 2024	34.62	34.97	33.55	33.72	33.24	1,708,000
17 ene 2024	35.12	35.57	34.22	34.61	34.12	969,400
16 ene 2024	35.78	36.08	35.47	35.62	35.11	1,035,300
12 ene 2024	35.95	36.08	35.53	35.85	35.34	882,000
11 ene 2024	35.02	35.56	34.81	35.50	34.99	1,869,200
10 ene 2024	35.25	35.43	35.04	35.23	34.73	921,200
09 ene 2024	34.67	35.11	34.42	35.02	34.52	1,227,300
08 ene 2024	34.40	35.23	34.32	35.01	34.51	976,300
05 ene 2024	34.10	34.66	33.94	34.46	33.97	2,125,200
04 ene 2024	33.97	34.64	33.71	34.43	33.94	1,566,300
03 ene 2024	34.60	34.69	33.97	34.04	33.55	1,042,300
02 ene 2024	34.54	35.01	34.51	34.92	34.42	753,700
29 dic 2023	34.83	35.10	34.68	34.73	34.23	1,206,500
28 dic 2023	34.52	35.10	34.52	35.10	34.60	1,094,000
27 dic 2023	34.40	34.97	34.18	34.68	34.18	1,526,200
26 dic 2023	33.99	34.50	33.90	34.33	33.84	1,042,100
22 dic 2023	33.66	34.15	33.66	33.86	33.38	1,218,100
21 dic 2023	33.27	33.55	33.15	33.40	32.92	1,346,700
20 dic 2023	33.53	33.70	32.92	32.94	32.47	1,475,600
19 dic 2023	33.90	34.09	33.41	33.58	33.10	1,141,300
18 dic 2023	34.21	34.25	33.75	33.77	33.29	1,728,800
15 dic 2023	34.73	34.88	33.94	34.07	33.58	3,455,600
14 dic 2023	34.53	35.16	34.51	34.85	34.35	2,691,100
13 dic 2023	32.70	34.13	32.65	33.85	33.37	1,418,400
12 dic 2023	32.58	32.89	32.26	32.61	32.14	870,400
11 dic 2023	32.63	32.78	32.24	32.51	32.05	529,800
08 dic 2023	32.38	32.79	32.28	32.78	32.31	997,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,079.75+33.25(+0.66%)

F Dow Jones38,241.00+172.00(+0.45%)

F Nasdaq17,580.00+141.75(+0.81%)

E-mini Russell 2000 Index Futur2,015.90+26.20(+1.32%)

Petróleo79.62+0.62(+0.78%)

Oro2,317.40+6.40(+0.28%)

Apartment Income REIT Corp. (AIRC)

F S&P 500
5,079.75
+33.25(+0.66%)

F Dow Jones
38,241.00
+172.00(+0.45%)

F Nasdaq
17,580.00
+141.75(+0.81%)

E-mini Russell 2000 Index Futur
2,015.90
+26.20(+1.32%)

Petróleo
79.62
+0.62(+0.78%)

Oro
2,317.40
+6.40(+0.28%)