Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Preferred Apartment Communities (NY: APTS )

25.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 8.665 8.950 8.631 8.919 185,777 +0.25(+2.84%)
Oct 28, 2016 8.659 8.754 8.631 8.672 163,805 +0.01(+0.16%)
Oct 27, 2016 8.891 8.898 8.638 8.659 197,150 -0.20(-2.24%)
Oct 26, 2016 9.022 9.035 8.809 8.857 137,150 -0.23(-2.49%)
Oct 25, 2016 9.131 9.131 8.994 9.083 147,287 -0.10(-1.04%)
Oct 24, 2016 9.124 9.220 9.056 9.179 153,669 +0.10(+1.13%)
Oct 21, 2016 8.994 9.152 8.994 9.076 144,795 +0.04(+0.45%)
Oct 20, 2016 9.076 9.179 8.979 9.035 115,704 -0.03(-0.30%)
Oct 19, 2016 9.015 9.109 8.942 9.063 230,224 +0.14(+1.61%)
Oct 18, 2016 8.933 8.994 8.885 8.919 124,079 +0.04(+0.46%)
Oct 17, 2016 8.837 8.939 8.768 8.878 242,278 +0.08(+0.86%)
Oct 14, 2016 8.590 8.871 8.556 8.802 374,707 +0.25(+2.96%)
Oct 13, 2016 8.439 8.638 8.398 8.549 313,008 +0.11(+1.30%)
Oct 12, 2016 8.316 8.453 8.296 8.439 180,994 +0.11(+1.32%)
Oct 11, 2016 8.611 8.617 8.234 8.330 367,903 -0.27(-3.11%)
Oct 10, 2016 8.590 8.660 8.535 8.597 241,533 +0.05(+0.56%)
Oct 07, 2016 8.549 8.707 8.494 8.549 234,012 -0.01(-0.16%)
Oct 06, 2016 8.405 8.617 8.289 8.563 444,572 +0.10(+1.13%)
Oct 05, 2016 8.761 8.789 8.460 8.467 540,034 -0.30(-3.44%)
Oct 04, 2016 9.111 9.118 8.665 8.768 426,039 -0.32(-3.47%)
Oct 03, 2016 9.193 9.193 9.042 9.083 218,547 -0.17(-1.85%)
Sep 30, 2016 9.309 9.309 9.138 9.255 201,193 -0.01(-0.15%)
Sep 29, 2016 9.337 9.337 9.205 9.268 154,719 -0.06(-0.66%)
Sep 28, 2016 9.118 9.330 9.076 9.330 245,066 +0.21(+2.25%)
Sep 27, 2016 9.309 9.344 9.083 9.124 183,754 -0.22(-2.35%)
Sep 26, 2016 9.453 9.576 9.337 9.344 307,706 -0.20(-2.08%)
Sep 23, 2016 9.364 9.625 9.289 9.542 275,490 +0.14(+1.46%)
Sep 22, 2016 9.330 9.446 9.302 9.405 287,865 +0.12(+1.33%)
Sep 21, 2016 9.179 9.302 9.056 9.282 247,958 +0.10(+1.12%)
Sep 20, 2016 9.289 9.289 9.015 9.179 264,812 -0.10(-1.03%)
Sep 19, 2016 9.350 9.398 9.186 9.275 206,452 -0.06(-0.66%)
Sep 16, 2016 9.008 9.426 8.981 9.337 747,477 +0.32(+3.49%)
Sep 15, 2016 9.124 9.152 8.878 9.022 441,562 -0.07(-0.75%)
Sep 14, 2016 9.186 9.289 9.035 9.090 339,666 -0.10(-1.12%)
Sep 13, 2016 9.364 9.477 9.083 9.193 446,116 -0.20(-2.17%)
Sep 12, 2016 9.181 9.427 9.147 9.397 341,842 +0.18(+1.90%)
Sep 09, 2016 9.687 9.721 9.201 9.221 576,106 -0.48(-4.94%)
Sep 08, 2016 9.700 9.721 9.626 9.700 222,188 +0.00(+0.00%)
Sep 07, 2016 9.424 9.788 9.424 9.700 601,057 +0.27(+2.86%)
Sep 06, 2016 9.434 9.471 9.349 9.430 164,834 +0.03(+0.29%)
Sep 02, 2016 9.356 9.403 9.403 9.403 171,543 +0.12(+1.31%)
Sep 01, 2016 9.376 9.376 9.194 9.282 212,565 -0.06(-0.65%)
Aug 31, 2016 9.208 9.414 9.198 9.343 189,005 +0.10(+1.10%)
Aug 30, 2016 9.316 9.329 9.187 9.241 229,564 -0.10(-1.08%)
Aug 29, 2016 9.383 9.484 9.282 9.343 214,072 -0.02(-0.22%)
Aug 26, 2016 9.586 9.653 9.322 9.363 448,441 -0.24(-2.46%)
Aug 25, 2016 9.309 9.640 9.309 9.599 269,041 +0.25(+2.67%)
Aug 24, 2016 9.471 9.471 9.295 9.349 296,125 -0.07(-0.72%)
Aug 23, 2016 9.464 9.545 9.417 9.417 168,408 -0.06(-0.64%)
Aug 22, 2016 9.518 9.599 9.403 9.478 178,022 -0.08(-0.85%)
Aug 19, 2016 9.606 9.653 9.390 9.559 254,018 -0.03(-0.35%)
Aug 18, 2016 9.491 9.613 9.464 9.592 124,311 +0.07(+0.71%)
Aug 17, 2016 9.572 9.619 9.329 9.525 238,833 -0.03(-0.28%)
Aug 16, 2016 9.721 9.734 9.491 9.552 251,183 -0.18(-1.80%)
Aug 15, 2016 9.808 9.876 9.727 9.727 160,487 -0.10(-1.03%)
Aug 12, 2016 9.707 9.896 9.707 9.829 148,761 +0.07(+0.69%)
Aug 11, 2016 9.991 10.01 9.667 9.761 222,624 -0.20(-2.03%)
Aug 10, 2016 10.13 10.13 9.903 9.964 456,020 -0.11(-1.14%)
Aug 09, 2016 9.727 10.11 9.727 10.08 261,228 +0.28(+2.89%)
Aug 08, 2016 9.707 9.883 9.660 9.795 206,639 +0.07(+0.76%)
Aug 05, 2016 9.613 9.842 9.471 9.721 275,156 +0.06(+0.63%)
Aug 04, 2016 9.822 9.837 9.633 9.660 225,108 -0.09(-0.90%)
Aug 03, 2016 9.694 9.957 9.680 9.748 322,258 +0.05(+0.56%)
Aug 02, 2016 9.916 10.04 9.653 9.694 271,282 -0.25(-2.51%)
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.