Skip to main content

Preferred Apartment Communities (NY: APTS )

25.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.876 5.013 4.821 4.940 687,692 -0.01(-0.18%)
Oct 29, 2020 4.958 5.041 4.839 4.949 620,579 -0.01(-0.18%)
Oct 28, 2020 5.132 5.178 4.949 4.958 534,500 -0.20(-3.90%)
Oct 27, 2020 5.159 5.278 5.127 5.159 622,507 -0.04(-0.70%)
Oct 26, 2020 5.022 5.242 4.986 5.196 541,144 +0.10(+1.97%)
Oct 23, 2020 5.031 5.159 4.995 5.095 434,959 +0.09(+1.83%)
Oct 22, 2020 4.931 5.059 4.903 5.004 543,852 +0.03(+0.55%)
Oct 21, 2020 4.986 4.995 4.903 4.976 288,744 +0.00(+0.00%)
Oct 20, 2020 4.903 5.013 4.858 4.976 338,175 +0.13(+2.64%)
Oct 19, 2020 5.013 5.013 4.839 4.848 348,428 -0.11(-2.21%)
Oct 16, 2020 5.041 5.081 4.920 4.958 403,695 -0.09(-1.81%)
Oct 15, 2020 5.013 5.123 4.912 5.050 497,850 +0.05(+0.91%)
Oct 14, 2020 5.251 5.361 4.949 5.004 867,230 -0.25(-4.70%)
Oct 13, 2020 5.260 5.379 5.242 5.251 279,980 -0.09(-1.71%)
Oct 12, 2020 5.315 5.425 5.260 5.342 338,647 -0.01(-0.17%)
Oct 09, 2020 5.489 5.525 5.278 5.352 356,034 -0.09(-1.68%)
Oct 08, 2020 5.178 5.443 5.160 5.443 323,775 +0.26(+4.94%)
Oct 07, 2020 5.196 5.242 5.105 5.187 457,745 +0.01(+0.18%)
Oct 06, 2020 5.169 5.370 5.141 5.178 380,968 -0.01(-0.18%)
Oct 05, 2020 5.269 5.402 5.127 5.187 322,854 -0.11(-2.07%)
Oct 02, 2020 5.031 5.310 5.013 5.297 385,658 +0.13(+2.48%)
Oct 01, 2020 4.986 5.196 4.876 5.169 483,012 +0.23(+4.63%)
Sep 30, 2020 4.986 5.059 4.848 4.940 458,548 -0.03(-0.55%)
Sep 29, 2020 5.205 5.205 4.922 4.967 395,919 -0.26(-4.90%)
Sep 28, 2020 5.059 5.379 5.059 5.223 620,710 +0.27(+5.35%)
Sep 25, 2020 4.922 5.004 4.775 4.958 634,784 +0.02(+0.37%)
Sep 24, 2020 4.675 5.013 4.585 4.940 1,128,038 +0.29(+6.30%)
Sep 23, 2020 4.967 4.995 4.629 4.647 899,991 -0.24(-4.87%)
Sep 22, 2020 5.123 5.187 4.876 4.885 660,476 -0.20(-3.96%)
Sep 21, 2020 5.251 5.324 4.976 5.086 946,716 -0.26(-4.79%)
Sep 18, 2020 5.690 5.690 5.233 5.342 2,301,053 -0.32(-5.65%)
Sep 17, 2020 5.717 5.736 5.599 5.663 461,163 -0.08(-1.43%)
Sep 16, 2020 5.882 5.891 5.727 5.745 522,494 -0.11(-1.88%)
Sep 15, 2020 5.818 6.257 5.763 5.855 982,367 +0.02(+0.31%)
Sep 14, 2020 5.836 5.873 5.672 5.836 552,314 +0.11(+1.84%)
Sep 11, 2020 5.847 5.847 5.660 5.731 569,476 -0.06(-1.08%)
Sep 10, 2020 5.874 5.918 5.794 5.794 477,980 -0.08(-1.36%)
Sep 09, 2020 5.927 6.016 5.847 5.874 420,353 -0.01(-0.15%)
Sep 08, 2020 5.989 5.989 5.838 5.883 358,311 -0.13(-2.22%)
Sep 04, 2020 6.025 6.060 5.794 6.016 379,126 +0.04(+0.60%)
Sep 03, 2020 5.865 6.052 5.856 5.980 508,252 +0.14(+2.44%)
Sep 02, 2020 5.722 5.865 5.660 5.838 655,190 +0.06(+1.08%)
Sep 01, 2020 5.820 5.847 5.722 5.776 406,572 -0.10(-1.67%)
Aug 31, 2020 5.954 5.954 5.789 5.874 521,481 -0.08(-1.35%)
Aug 28, 2020 5.838 5.954 5.767 5.954 421,601 +0.15(+2.61%)
Aug 27, 2020 5.811 5.980 5.776 5.802 537,167 -0.04(-0.61%)
Aug 26, 2020 5.954 5.963 5.740 5.838 467,462 -0.16(-2.67%)
Aug 25, 2020 6.123 6.194 5.945 5.998 384,476 -0.09(-1.46%)
Aug 24, 2020 6.007 6.096 5.816 6.087 542,859 +0.14(+2.40%)
Aug 21, 2020 6.025 6.034 5.811 5.945 466,660 -0.08(-1.33%)
Aug 20, 2020 5.927 6.096 5.883 6.025 387,997 +0.04(+0.59%)
Aug 19, 2020 6.230 6.230 5.989 5.989 437,183 -0.17(-2.75%)
Aug 18, 2020 6.336 6.336 6.141 6.158 430,224 -0.17(-2.67%)
Aug 17, 2020 6.363 6.363 6.203 6.327 542,849 +0.02(+0.28%)
Aug 14, 2020 6.408 6.425 6.296 6.310 433,962 -0.10(-1.53%)
Aug 13, 2020 6.550 6.701 6.408 6.408 383,088 -0.18(-2.70%)
Aug 12, 2020 6.648 6.683 6.420 6.586 496,131 +0.04(+0.68%)
Aug 11, 2020 6.701 6.933 6.505 6.541 627,913 -0.17(-2.52%)
Aug 10, 2020 6.594 6.924 6.594 6.710 676,338 +0.12(+1.75%)
Aug 07, 2020 6.497 6.621 6.434 6.594 258,781 +0.08(+1.23%)
Aug 06, 2020 6.532 6.612 6.470 6.514 252,274 -0.03(-0.41%)
Aug 05, 2020 6.594 6.594 6.439 6.541 282,011 +0.01(+0.14%)
Aug 04, 2020 6.221 6.541 6.176 6.532 353,863 +0.27(+4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.