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 (%)
Nov 30, 2011 3.827 4.023 3.802 3.884 17,098 +0.11(+2.85%)
Nov 29, 2011 3.808 3.871 3.770 3.777 4,900 -0.08(-2.13%)
Nov 28, 2011 3.796 3.859 3.794 3.859 22,057 +0.11(+2.87%)
Nov 25, 2011 3.834 3.834 3.752 3.752 7,271 -0.04(-1.00%)
Nov 23, 2011 3.789 3.789 3.783 3.789 3,951 +0.08(+2.04%)
Nov 22, 2011 3.960 3.998 3.644 3.714 36,175 -0.18(-4.71%)
Nov 21, 2011 3.922 3.986 3.897 3.897 8,534 -0.03(-0.65%)
Nov 18, 2011 4.403 4.403 3.884 3.923 17,292 -0.13(-3.12%)
Nov 17, 2011 3.891 4.049 3.789 4.049 14,898 +0.22(+5.85%)
Nov 16, 2011 3.992 3.992 3.796 3.825 9,869 +0.03(+0.77%)
Nov 15, 2011 3.859 3.859 3.682 3.796 34,143 +0.06(+1.52%)
Nov 14, 2011 3.998 3.998 3.669 3.739 190,717 -0.13(-3.42%)
Nov 11, 2011 3.922 4.036 3.859 3.871 7,759 +0.01(+0.31%)
Nov 10, 2011 3.922 3.922 3.827 3.859 4,966 +0.06(+1.66%)
Nov 09, 2011 3.859 3.859 3.789 3.796 9,009 -0.19(-4.76%)
Nov 08, 2011 3.922 3.986 3.916 3.986 33,668 +0.08(+2.11%)
Nov 07, 2011 3.922 3.935 3.897 3.903 9,376 -0.04(-1.12%)
Nov 04, 2011 3.979 3.986 3.948 3.948 16,755 -0.03(-0.64%)
Nov 03, 2011 4.061 4.061 3.935 3.973 13,913 -0.10(-2.48%)
Nov 02, 2011 4.011 4.074 4.011 4.074 17,703 +0.14(+3.62%)
Nov 01, 2011 4.068 4.068 3.929 3.932 3,951 -0.18(-4.38%)
Oct 31, 2011 4.043 4.150 4.043 4.112 5,058 +0.07(+1.72%)
Oct 28, 2011 4.055 4.112 4.043 4.043 16,183 -0.04(-1.08%)
Oct 27, 2011 4.080 4.087 4.080 4.087 1,689 +0.08(+1.89%)
Oct 26, 2011 4.074 4.111 4.011 4.011 2,488 -0.06(-1.48%)
Oct 25, 2011 4.049 4.112 4.049 4.071 10,906 -0.04(-1.00%)
Oct 24, 2011 4.043 4.112 3.979 4.112 14,126 +0.11(+2.85%)
Oct 21, 2011 3.929 4.049 3.808 3.998 39,422 +0.08(+1.94%)
Oct 20, 2011 4.011 4.011 3.922 3.922 16,281 -0.08(-1.90%)
Oct 19, 2011 3.998 3.998 3.998 3.998 4,342 -0.03(-0.63%)
Oct 18, 2011 4.055 4.118 4.005 4.024 8,314 +0.03(+0.79%)
Oct 17, 2011 4.112 4.194 3.986 3.992 14,747 +0.02(+0.48%)
Oct 14, 2011 3.916 3.973 3.916 3.973 3,227 +0.11(+2.95%)
Oct 13, 2011 3.859 3.919 3.763 3.859 20,549 +0.04(+1.16%)
Oct 12, 2011 3.891 4.049 3.815 3.815 19,069 -0.01(-0.33%)
Oct 11, 2011 3.796 3.827 3.796 3.827 32,213 +0.03(+0.83%)
Oct 10, 2011 3.840 3.840 3.796 3.796 11,381 -0.03(-0.83%)
Oct 07, 2011 3.796 3.827 3.796 3.827 17,450 +0.10(+2.72%)
Oct 06, 2011 3.758 3.758 3.726 3.726 4,359 +0.09(+2.43%)
Oct 05, 2011 3.606 3.701 3.606 3.638 12,104 +0.03(+0.88%)
Oct 04, 2011 3.606 3.669 3.549 3.606 24,246 +0.00(+0.00%)
Oct 03, 2011 3.581 3.707 3.581 3.606 30,848 +0.00(+0.00%)
Sep 30, 2011 3.606 3.638 3.606 3.606 17,071 -0.03(-0.87%)
Sep 29, 2011 3.600 3.663 3.593 3.638 21,497 +0.00(+0.00%)
Sep 28, 2011 3.733 3.745 3.606 3.638 58,643 -0.16(-4.17%)
Sep 27, 2011 3.827 3.875 3.752 3.796 55,624 +0.01(+0.33%)
Sep 26, 2011 3.859 3.872 3.688 3.783 29,943 -0.08(-1.97%)
Sep 23, 2011 3.922 3.922 3.859 3.859 4,879 -0.12(-3.10%)
Sep 22, 2011 4.049 4.112 3.982 3.982 4,109 -0.01(-0.24%)
Sep 21, 2011 4.144 4.144 3.986 3.992 8,091 -0.11(-2.77%)
Sep 20, 2011 4.245 4.251 4.049 4.106 13,752 -0.20(-4.56%)
Sep 19, 2011 4.334 4.397 4.270 4.302 32,903 -0.11(-2.58%)
Sep 16, 2011 4.334 4.447 4.334 4.416 33,490 +0.02(+0.43%)
Sep 15, 2011 4.277 4.397 4.270 4.397 11,556 +0.14(+3.27%)
Sep 14, 2011 4.030 4.371 4.017 4.258 19,954 +0.23(+5.65%)
Sep 13, 2011 4.156 4.156 4.030 4.030 16,061 -0.10(-2.32%)
Sep 12, 2011 3.992 4.125 3.992 4.125 15,002 +0.14(+3.51%)
Sep 09, 2011 4.017 4.080 3.986 3.986 9,484 +0.00(+0.00%)
Sep 08, 2011 4.055 4.137 3.986 3.986 15,016 -0.00(-0.00%)
Sep 07, 2011 3.992 4.087 3.986 3.986 13,141 -0.03(-0.63%)
Sep 06, 2011 3.916 4.017 3.916 4.011 19,758 +0.03(+0.64%)
Sep 02, 2011 4.264 4.264 3.859 3.986 271,756 -0.30(-7.08%)
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.