Apartment Income REIT Corp. - Price History
Monthly price history for AIRC (Apartment Income REIT Corp.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $31.40 | $31.40 |
March 2024 | $32.47 | $32.47 |
February 2024 | $30.32 | $30.32 |
January 2024 | $32.22 | $32.69 |
December 2023 | $34.23 | $34.73 |
November 2023 | $30.68 | $31.12 |
October 2023 | $28.36 | $29.21 |
September 2023 | $29.81 | $30.70 |
August 2023 | $33.08 | $34.06 |
July 2023 | $33.09 | $34.54 |
June 2023 | $34.57 | $36.09 |
May 2023 | $33.23 | $34.69 |
April 2023 | $34.97 | $36.98 |
March 2023 | $33.87 | $35.81 |
February 2023 | $35.75 | $37.80 |
January 2023 | $35.78 | $38.26 |
December 2022 | $32.08 | $34.31 |
November 2022 | $35.58 | $38.05 |
October 2022 | $35.49 | $38.43 |
September 2022 | $35.67 | $38.62 |
August 2022 | $37.72 | $40.85 |
July 2022 | $41.46 | $45.34 |
June 2022 | $38.04 | $41.60 |
May 2022 | $41.02 | $44.86 |
April 2022 | $44.50 | $49.17 |
March 2022 | $48.38 | $53.46 |
February 2022 | $46.71 | $51.61 |
January 2022 | $47.40 | $52.82 |
December 2021 | $49.06 | $54.67 |
November 2021 | $45.55 | $50.76 |
October 2021 | $47.71 | $53.61 |
September 2021 | $43.44 | $48.81 |
August 2021 | $45.22 | $50.82 |
July 2021 | $46.43 | $52.64 |
June 2021 | $41.84 | $47.43 |
May 2021 | $41.09 | $46.58 |
April 2021 | $39.43 | $45.15 |
March 2021 | $37.34 | $42.76 |
February 2021 | $35.70 | $40.88 |
January 2021 | $33.50 | $38.77 |
December 2020 | $33.19 | $38.41 |
September 2017 | $62.12 | $62.12 |
August 2017 | $71.33 | $71.33 |
July 2017 | $74.66 | $74.66 |
June 2017 | $53.63 | $53.63 |
May 2017 | $53.63 | $53.63 |
April 2017 | $53.63 | $53.63 |
February 2017 | $53.63 | $53.63 |
January 2017 | $53.63 | $53.63 |
December 2016 | $54.53 | $54.53 |
November 2016 | $54.53 | $54.53 |
October 2016 | $54.53 | $54.53 |
September 2016 | $47.62 | $47.62 |
August 2016 | $47.62 | $47.62 |
July 2016 | $47.62 | $47.62 |
June 2016 | $47.62 | $47.62 |
May 2016 | $45.20 | $45.20 |
April 2016 | $48.43 | $48.43 |
March 2016 | $48.43 | $48.43 |
February 2016 | $43.63 | $43.63 |
January 2016 | $54.71 | $54.71 |
December 2015 | $54.71 | $54.71 |
November 2015 | $55.27 | $55.27 |
October 2015 | $55.27 | $55.27 |
September 2015 | $61.40 | $61.40 |
August 2015 | $61.40 | $61.40 |
May 2015 | $78.76 | $78.76 |
March 2015 | $68.51 | $68.51 |
January 2015 | $56.85 | $56.85 |
December 2014 | $49.15 | $49.15 |
November 2014 | $40.69 | $40.69 |
October 2014 | $40.69 | $40.69 |
September 2014 | $40.69 | $40.69 |
August 2014 | $40.69 | $40.69 |
July 2014 | $40.69 | $40.69 |
June 2014 | $40.69 | $40.69 |
May 2014 | $40.69 | $40.69 |
April 2014 | $40.69 | $40.69 |
March 2014 | $40.69 | $40.69 |
February 2014 | $40.69 | $40.69 |
January 2014 | $40.69 | $40.69 |
December 2013 | $46.84 | $46.84 |
November 2013 | $44.73 | $44.73 |
October 2013 | $43.43 | $43.43 |
September 2013 | $48.85 | $48.85 |
August 2013 | $48.85 | $48.85 |
July 2013 | $48.85 | $48.85 |
June 2013 | $48.85 | $48.85 |
May 2013 | $55.13 | $55.13 |
April 2013 | $58.16 | $58.16 |
March 2013 | $58.16 | $58.16 |
February 2013 | $54.09 | $54.09 |
January 2013 | $52.47 | $52.47 |
December 2012 | $48.77 | $48.77 |
November 2012 | $5.51 | $5.51 |
October 2012 | $39.07 | $39.07 |
September 2012 | $39.07 | $39.07 |
August 2012 | $41.49 | $41.49 |
July 2012 | $37.74 | $37.74 |
June 2012 | $37.74 | $37.74 |
May 2012 | $40.40 | $40.40 |
April 2012 | $51.66 | $51.66 |
March 2012 | $51.66 | $51.66 |
February 2012 | $51.66 | $51.66 |
January 2012 | $51.38 | $51.38 |
December 2011 | $5.60 | $5.60 |
November 2011 | $5.60 | $5.60 |
October 2011 | $5.60 | $5.60 |
September 2011 | $5.60 | $5.60 |
August 2011 | $5.60 | $5.60 |
July 2011 | $5.60 | $5.60 |
June 2011 | $5.60 | $5.60 |
May 2011 | $5.60 | $5.60 |
March 2011 | $5.60 | $5.60 |
February 2011 | $5.60 | $5.60 |
January 2011 | $5.60 | $5.60 |
December 2010 | $5.60 | $5.60 |
November 2010 | $5.60 | $5.60 |
October 2010 | $5.60 | $5.60 |
September 2010 | $5.60 | $5.60 |
August 2010 | $5.60 | $5.60 |
July 2010 | $5.60 | $5.60 |
June 2010 | $5.60 | $5.60 |
May 2010 | $5.60 | $5.60 |
April 2010 | $5.60 | $5.60 |
March 2010 | $5.60 | $5.60 |
January 2010 | $5.60 | $5.60 |
December 2009 | $5.60 | $5.60 |
November 2009 | $5.60 | $5.60 |
October 2009 | $4.30 | $4.30 |
September 2009 | $3.60 | $3.60 |
August 2009 | $3.60 | $3.60 |
July 2009 | $3.80 | $3.80 |
June 2009 | $3.80 | $3.80 |
May 2009 | $3.80 | $3.80 |
April 2009 | $3.60 | $3.60 |
March 2009 | $3.60 | $3.60 |
January 2009 | $2.90 | $2.90 |
December 2008 | $2.90 | $2.90 |
November 2008 | $2.90 | $2.90 |
October 2008 | $2.90 | $2.90 |
September 2008 | $3.60 | $3.60 |
August 2008 | $3.60 | $3.60 |
July 2008 | $5.50 | $5.50 |
June 2008 | $5.50 | $5.50 |
May 2008 | $5.50 | $5.50 |
April 2008 | $6.10 | $6.10 |
March 2008 | $6.60 | $6.60 |
February 2008 | $7.70 | $7.70 |
January 2008 | $10.50 | $10.50 |
December 2007 | $10.80 | $10.80 |
November 2007 | $9.90 | $9.90 |
October 2007 | $11.60 | $11.60 |
September 2007 | $11 | $11 |
August 2007 | $9.70 | $9.70 |
July 2007 | $6.90 | $6.90 |
June 2007 | $5.90 | $5.90 |
May 2007 | $6 | $6 |
April 2007 | $5.30 | $5.30 |
March 2007 | $5.40 | $5.40 |
February 2007 | $5.80 | $5.80 |
January 2007 | $5.60 | $5.60 |
December 2006 | $4.20 | $4.20 |
November 2006 | $3.90 | $3.90 |
October 2006 | $3.90 | $3.90 |
September 2006 | $3.30 | $3.30 |
August 2006 | $2.80 | $2.80 |
July 2006 | $3 | $3 |
June 2006 | $3.20 | $3.20 |
May 2006 | $3.10 | $3.10 |
April 2006 | $3.10 | $3.10 |
March 2006 | $3 | $3 |
February 2006 | $2.80 | $2.80 |
January 2006 | $2.60 | $2.60 |
December 2005 | $2.50 | $2.50 |
November 2005 | $2.60 | $2.60 |
October 2005 | $2.40 | $2.40 |
September 2005 | $2.40 | $2.40 |
August 2005 | $2.40 | $2.40 |
July 2005 | $2.70 | $2.70 |
June 2005 | $2.70 | $2.70 |
May 2005 | $2.80 | $2.80 |
April 2005 | $2.80 | $2.80 |
March 2005 | $2.90 | $2.90 |
February 2005 | $3 | $3 |
January 2005 | $2.80 | $2.80 |
December 2004 | $3 | $3 |
AIRC
Price: $38.47
Dividend Yield: 0.05%
Forward Dividend Yield: 4.69%
Payout Ratio: 42.15%
Dividend Per Share: 1.80 USD
Earnings Per Share: 4.27 USD
P/E Ratio: 7.48
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Volume: 164028
Market Capitalization: 5.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%