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 (%)
Dec 31, 2014 5.770 5.757 5.757 5.757 105,590 -0.03(-0.44%)
Dec 30, 2014 5.808 5.808 5.757 5.782 214,775 -0.02(-0.33%)
Dec 29, 2014 5.649 5.820 5.649 5.801 94,196 +0.15(+2.57%)
Dec 26, 2014 5.592 5.662 5.567 5.656 137,204 +0.03(+0.45%)
Dec 24, 2014 5.656 5.630 5.630 5.630 61,647 -0.01(-0.22%)
Dec 23, 2014 5.548 5.643 5.548 5.643 162,083 +0.10(+1.83%)
Dec 22, 2014 5.510 5.567 5.491 5.542 234,943 +0.06(+1.04%)
Dec 19, 2014 5.510 5.580 5.485 5.485 292,002 -0.03(-0.46%)
Dec 18, 2014 5.510 5.517 5.472 5.510 187,420 +0.04(+0.69%)
Dec 17, 2014 5.529 5.536 5.460 5.472 769,816 -0.03(-0.57%)
Dec 16, 2014 5.504 5.531 5.466 5.504 252,146 +0.00(+0.00%)
Dec 15, 2014 5.510 5.536 5.441 5.504 342,687 +0.03(+0.58%)
Dec 12, 2014 5.441 5.498 5.409 5.472 190,037 +0.01(+0.12%)
Dec 11, 2014 5.428 5.498 5.428 5.466 181,143 -0.07(-1.26%)
Dec 10, 2014 5.491 5.548 5.472 5.536 198,720 +0.02(+0.34%)
Dec 09, 2014 5.504 5.529 5.466 5.517 223,325 +0.03(+0.58%)
Dec 08, 2014 5.504 5.517 5.479 5.485 226,439 -0.01(-0.12%)
Dec 05, 2014 5.504 5.504 5.479 5.491 147,913 -0.01(-0.12%)
Dec 04, 2014 5.536 5.536 5.491 5.498 128,554 -0.04(-0.80%)
Dec 03, 2014 5.517 5.542 5.466 5.542 373,762 +0.03(+0.57%)
Dec 02, 2014 5.460 5.542 5.422 5.510 466,210 +0.12(+2.23%)
Dec 01, 2014 5.618 5.618 5.390 5.390 222,217 -0.23(-4.05%)
Nov 28, 2014 5.498 5.618 5.472 5.618 209,271 +0.13(+2.42%)
Nov 26, 2014 5.472 5.485 5.485 5.485 161,863 +0.01(+0.23%)
Nov 25, 2014 5.504 5.504 5.441 5.472 181,249 +0.00(+0.00%)
Nov 24, 2014 5.434 5.485 5.422 5.472 149,832 +0.06(+1.17%)
Nov 21, 2014 5.472 5.523 5.409 5.409 178,493 -0.06(-1.16%)
Nov 20, 2014 5.491 5.504 5.460 5.472 134,171 +0.00(+0.00%)
Nov 19, 2014 5.485 5.498 5.428 5.472 179,858 -0.03(-0.57%)
Nov 18, 2014 5.523 5.548 5.479 5.504 543,456 +0.01(+0.23%)
Nov 17, 2014 5.491 5.554 5.472 5.491 263,834 +0.03(+0.46%)
Nov 14, 2014 5.523 5.523 5.453 5.466 115,846 -0.03(-0.58%)
Nov 13, 2014 5.485 5.517 5.485 5.498 149,891 -0.01(-0.23%)
Nov 12, 2014 5.536 5.536 5.504 5.510 915,669 -0.01(-0.11%)
Nov 11, 2014 5.536 5.536 5.498 5.517 158,765 -0.01(-0.23%)
Nov 10, 2014 5.479 5.536 5.479 5.529 70,549 +0.05(+0.92%)
Nov 07, 2014 5.529 5.567 5.460 5.479 129,595 -0.03(-0.46%)
Nov 06, 2014 5.536 5.536 5.460 5.504 126,560 -0.07(-1.25%)
Nov 05, 2014 5.466 5.573 5.453 5.573 298,974 +0.10(+1.85%)
Nov 04, 2014 5.428 5.472 5.396 5.472 125,970 +0.04(+0.70%)
Nov 03, 2014 5.409 5.460 5.339 5.434 134,340 +0.06(+1.06%)
Oct 31, 2014 5.434 5.504 5.346 5.377 173,505 -0.08(-1.51%)
Oct 30, 2014 5.434 5.498 5.422 5.460 167,991 +0.04(+0.82%)
Oct 29, 2014 5.466 5.491 5.409 5.415 98,679 -0.03(-0.47%)
Oct 28, 2014 5.377 5.517 5.308 5.441 180,536 +0.09(+1.78%)
Oct 27, 2014 5.377 5.365 5.365 5.346 85,145 -0.02(-0.35%)
Oct 24, 2014 5.377 5.377 5.270 5.365 123,343 -0.01(-0.24%)
Oct 23, 2014 5.314 5.377 5.270 5.377 222,313 +0.06(+1.19%)
Oct 22, 2014 5.232 5.314 5.232 5.314 205,869 +0.11(+2.07%)
Oct 21, 2014 5.308 5.314 5.207 5.207 263,173 -0.04(-0.84%)
Oct 20, 2014 5.276 5.276 5.245 5.251 136,907 +0.00(+0.00%)
Oct 17, 2014 5.282 5.301 5.245 5.251 167,640 -0.06(-1.19%)
Oct 16, 2014 5.162 5.314 5.156 5.314 152,322 +0.09(+1.82%)
Oct 15, 2014 5.251 5.270 5.169 5.219 243,541 -0.01(-0.12%)
Oct 14, 2014 5.251 5.327 5.219 5.226 374,738 -0.04(-0.72%)
Oct 13, 2014 5.308 5.308 5.219 5.263 106,883 -0.02(-0.36%)
Oct 10, 2014 5.282 5.328 5.251 5.282 85,831 -0.03(-0.60%)
Oct 09, 2014 5.295 5.339 5.263 5.314 53,141 +0.04(+0.72%)
Oct 08, 2014 5.263 5.295 5.238 5.276 83,498 +0.06(+1.09%)
Oct 07, 2014 5.320 5.377 5.219 5.219 61,289 -0.07(-1.32%)
Oct 06, 2014 5.282 5.314 5.226 5.289 69,016 +0.04(+0.72%)
Oct 03, 2014 5.301 5.301 5.238 5.251 95,293 -0.02(-0.36%)
Oct 02, 2014 5.276 5.282 5.232 5.270 154,995 +0.01(+0.12%)
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.