Italia markets open in 1 hour 47 minutes

Apartment Income REIT Corp. (AIRC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,05+0,03 (+0,08%)
Alla chiusura: 04:00PM EDT
39,08 +0,03 (+0,08%)
Dopo ore: 06:40PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202439,0439,0839,0339,0539,051.993.200
24 giu 202439,0239,0639,0039,0239,022.555.500
21 giu 202439,0139,0338,9738,9938,994.071.800
20 giu 202438,9538,9838,9438,9638,961.959.500
18 giu 202438,9438,9938,9438,9538,952.541.800
17 giu 202438,9138,9638,9038,9438,941.501.700
14 giu 202438,9138,9438,8738,9238,922.156.500
13 giu 202438,8838,9438,8638,9238,924.088.000
12 giu 202438,8338,8638,7838,8338,833.929.900
11 giu 202438,7338,7438,7038,7338,734.006.800
10 giu 202438,7038,7838,6738,7738,771.933.000
07 giu 202438,7038,7438,6938,7338,732.520.000
06 giu 202438,7138,7438,7038,7338,733.222.300
05 giu 202438,7438,7538,7038,7138,714.395.400
04 giu 202438,7438,7538,6838,7538,753.394.700
03 giu 202438,7538,7638,6738,6938,692.761.000
31 mag 202438,7438,7538,5638,7538,753.487.900
30 mag 202438,7238,7438,6738,7038,702.116.800
29 mag 202438,7038,7338,6938,7138,712.535.700
28 mag 202438,7338,7738,6838,7038,701.979.400
24 mag 202438,7038,7238,6738,7138,712.318.300
23 mag 202438,6538,7238,6038,6738,674.489.900
22 mag 202438,8038,8138,5438,6538,656.102.300
21 mag 202438,8038,8438,7638,8038,806.936.200
20 mag 202438,7038,7338,6738,7038,702.426.000
17 mag 202438,6438,7238,6338,7238,723.221.600
16 mag 202438,6638,6838,6238,6638,662.750.400
15 mag 202438,7038,7138,6038,6438,644.701.200
14 mag 202438,6838,6938,6338,6938,693.911.900
13 mag 202438,6338,6938,6238,6738,672.480.000
10 mag 202438,6238,6538,5638,6038,601.074.600
09 mag 202438,6238,6438,5538,5938,592.167.600
08 mag 202438,6538,6738,5938,6038,602.506.800
07 mag 202438,6338,7038,6238,6538,652.646.600
06 mag 202438,5838,6738,5338,5938,595.152.900
03 mag 202438,5438,6138,4638,5838,585.671.700
02 mag 202438,5038,5438,4538,4638,463.819.700
01 mag 202438,4238,5338,4038,4538,454.159.600
30 apr 202438,3938,4838,3838,3838,383.727.800
29 apr 202438,4838,5038,3538,4038,404.805.100
26 apr 202438,4838,5138,4038,4138,413.177.500
25 apr 202438,4738,5038,4138,4638,462.326.900
24 apr 202438,4238,5038,4038,4738,472.482.300
23 apr 202438,4138,4738,3938,4038,406.727.700
22 apr 202438,4238,4538,3938,4038,402.791.400
19 apr 202438,4538,5238,3738,3838,384.654.000
18 apr 202438,3238,5038,3238,4038,403.717.400
17 apr 202438,3138,3838,3038,3538,352.678.700
16 apr 202438,3138,3538,2938,3038,308.585.600
15 apr 202438,3338,4438,3138,3238,325.154.500
12 apr 202438,4338,4338,2938,3638,368.558.900
11 apr 202438,4638,4638,3538,4238,428.160.800
10 apr 202438,4138,4838,3838,3838,3810.052.500
09 apr 202438,4738,6838,4038,4438,4414.511.200
08 apr 202438,4538,5338,3538,3838,3826.053.100
05 apr 202431,2531,5131,1131,3531,351.031.300
04 apr 202431,6031,9131,3231,4731,47663.600
03 apr 202431,2431,4831,1131,3831,38835.100
02 apr 202431,6531,7131,2031,4031,40967.400
01 apr 202432,4332,4331,7531,7831,78895.700
28 mar 202432,0932,7032,0832,4732,47992.700
27 mar 202431,6131,9531,5731,9331,931.062.900
26 mar 202431,6031,6031,2831,2831,28595.700
25 mar 202431,7631,9331,4731,5831,58512.600
22 mar 202432,1332,2431,4631,6631,661.164.400
21 mar 202431,5932,1831,4832,1332,131.290.600
20 mar 202430,8831,5030,8531,3831,38920.500
19 mar 202431,2231,4630,7831,0031,00890.900
18 mar 202431,5131,6731,1631,1931,191.300.100
15 mar 202431,1431,7731,1131,6931,692.371.300
14 mar 202431,6831,7530,9531,2931,29989.000
13 mar 202431,6632,0831,6631,8531,851.247.800
12 mar 202432,1232,2131,4531,8231,821.417.700
11 mar 202432,2332,4131,9832,1332,131.505.200
08 mar 202432,0032,2631,6232,1532,151.088.500
07 mar 202431,5231,7631,3931,6731,671.175.100
06 mar 202431,2331,5131,0931,4231,421.359.500
05 mar 202430,9031,2830,8831,0631,06901.300
04 mar 202430,8231,1530,5031,0631,06995.900
01 mar 202430,2130,8229,8130,8230,821.146.800
29 feb 202430,4130,4430,1030,3230,321.928.600
28 feb 202429,8330,4029,8330,1230,121.758.700
27 feb 202430,4730,8030,2730,3930,39756.000
26 feb 202430,9030,9930,1530,2130,21612.800
23 feb 202431,1831,2130,9531,0231,02811.900
22 feb 202431,7531,7531,1931,2031,201.289.500
21 feb 202431,5631,8631,4631,7031,702.122.300
20 feb 202431,5031,7131,2731,5431,54861.500
16 feb 202431,7431,8931,4631,6831,68895.100
15 feb 202431,3332,0531,2631,9631,96937.600
15 feb 20240.45 Dividendo
14 feb 202431,6031,9131,3031,4731,021.056.000
13 feb 202430,8831,5030,4431,4631,011.302.700
12 feb 202431,5132,0531,3731,6131,161.328.200
09 feb 202431,9632,0030,7231,3830,932.015.300
08 feb 202432,1032,4631,9932,2631,801.210.700
07 feb 202432,5532,5831,9432,2931,831.393.100
06 feb 202432,2032,6332,0732,5532,081.096.500
05 feb 202432,3632,4232,1132,1631,701.204.600
02 feb 202432,6832,8732,2332,8032,33971.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...