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 (%)
Jun 29, 2012 4.371 4.460 4.371 4.460 9,267 +0.13(+2.92%)
Jun 28, 2012 4.270 4.428 4.252 4.334 24,192 -0.06(-1.44%)
Jun 27, 2012 4.460 4.480 4.378 4.397 28,977 -0.06(-1.42%)
Jun 26, 2012 4.555 4.597 4.460 4.460 19,559 -0.03(-0.70%)
Jun 25, 2012 4.618 4.618 4.492 4.492 4,016 -0.13(-2.74%)
Jun 22, 2012 4.650 4.662 4.466 4.618 25,510 +0.13(+2.82%)
Jun 21, 2012 4.530 4.625 4.460 4.492 8,395 -0.02(-0.42%)
Jun 20, 2012 4.492 4.511 4.441 4.511 10,168 +0.06(+1.42%)
Jun 19, 2012 4.428 4.523 4.428 4.447 11,551 +0.01(+0.14%)
Jun 18, 2012 4.428 4.523 4.362 4.441 34,841 -0.11(-2.50%)
Jun 15, 2012 4.539 4.555 4.429 4.555 10,666 +0.04(+0.84%)
Jun 14, 2012 4.492 4.637 4.492 4.517 18,049 -0.01(-0.28%)
Jun 13, 2012 4.460 4.542 4.460 4.530 6,329 +0.15(+3.47%)
Jun 12, 2012 4.473 4.504 4.378 4.378 1,296 -0.03(-0.69%)
Jun 11, 2012 4.435 4.466 4.378 4.408 2,378 +0.01(+0.27%)
Jun 08, 2012 4.397 4.397 4.359 4.396 26,969 -0.00(-0.01%)
Jun 07, 2012 4.321 4.447 4.321 4.397 38,616 +0.03(+0.72%)
Jun 06, 2012 4.549 4.599 4.359 4.365 20,202 -0.09(-1.99%)
Jun 05, 2012 4.428 4.523 4.428 4.454 41,572 +0.03(+0.57%)
Jun 04, 2012 4.523 4.523 4.428 4.428 2,989 -0.10(-2.23%)
Jun 01, 2012 4.637 4.637 4.270 4.530 13,494 -0.15(-3.11%)
May 31, 2012 4.435 4.675 4.417 4.675 12,351 +0.20(+4.38%)
May 30, 2012 4.511 4.587 4.441 4.479 14,366 -0.14(-3.01%)
May 29, 2012 4.631 4.725 4.454 4.618 10,282 +0.01(+0.14%)
May 25, 2012 4.644 4.700 4.555 4.612 23,489 -0.04(-0.82%)
May 24, 2012 4.644 4.699 4.606 4.650 15,742 +0.03(+0.68%)
May 23, 2012 4.618 4.675 4.587 4.618 4,176 +0.03(+0.69%)
May 22, 2012 4.473 4.662 4.473 4.587 6,831 +0.14(+3.13%)
May 21, 2012 4.599 4.726 4.447 4.447 14,822 -0.09(-1.95%)
May 18, 2012 4.935 4.935 4.523 4.536 42,824 -0.41(-8.26%)
May 17, 2012 5.143 5.143 4.922 4.944 5,172 -0.14(-2.80%)
May 16, 2012 5.061 5.093 4.947 5.086 10,925 +0.11(+2.16%)
May 15, 2012 5.023 5.093 4.979 4.979 35,320 +0.02(+0.38%)
May 14, 2012 4.909 5.061 4.903 4.960 11,908 +0.06(+1.16%)
May 11, 2012 5.010 5.010 4.903 4.903 809 -0.08(-1.52%)
May 10, 2012 4.979 4.979 4.979 4.979 5,413 +0.03(+0.51%)
May 09, 2012 4.998 5.093 4.903 4.954 8,605 -0.08(-1.63%)
May 08, 2012 4.821 5.036 4.770 5.036 24,172 +0.16(+3.38%)
May 07, 2012 4.909 5.004 4.871 4.871 14,683 -0.18(-3.63%)
May 04, 2012 5.004 5.099 5.004 5.055 7,587 +0.09(+1.78%)
May 03, 2012 4.954 5.061 4.954 4.966 1,493 -0.07(-1.43%)
May 02, 2012 5.080 5.080 4.834 5.038 20,341 -0.02(-0.33%)
May 01, 2012 5.169 5.188 5.042 5.055 9,797 +0.00(+0.00%)
Apr 30, 2012 5.226 5.282 5.055 5.055 18,340 -0.13(-2.56%)
Apr 27, 2012 5.257 5.282 5.061 5.188 20,079 -0.04(-0.73%)
Apr 26, 2012 5.200 5.282 5.200 5.226 2,173 +0.02(+0.36%)
Apr 25, 2012 5.194 5.276 5.131 5.207 7,332 +0.02(+0.48%)
Apr 24, 2012 5.188 5.282 5.181 5.182 13,492 +0.01(+0.25%)
Apr 23, 2012 5.067 5.169 5.067 5.169 8,594 +0.09(+1.79%)
Apr 20, 2012 5.074 5.078 4.916 5.078 9,326 +0.02(+0.33%)
Apr 19, 2012 5.150 5.150 5.055 5.061 6,073 -0.03(-0.62%)
Apr 18, 2012 5.093 5.188 5.093 5.093 790 -0.09(-1.83%)
Apr 17, 2012 5.093 5.188 5.061 5.188 9,141 +0.09(+1.86%)
Apr 16, 2012 5.188 5.188 5.074 5.093 18,672 +0.11(+2.24%)
Apr 13, 2012 4.979 5.105 4.903 4.981 16,036 -0.01(-0.20%)
Apr 12, 2012 4.890 4.991 4.745 4.991 27,957 +0.09(+1.81%)
Apr 11, 2012 4.979 4.997 4.903 4.903 10,238 -0.09(-1.87%)
Apr 10, 2012 5.124 5.124 4.947 4.997 9,974 -0.12(-2.25%)
Apr 09, 2012 5.226 5.289 5.112 5.112 10,985 -0.14(-2.65%)
Apr 05, 2012 5.226 5.345 5.200 5.251 27,121 +0.06(+1.22%)
Apr 04, 2012 5.124 5.188 5.124 5.188 9,326 +0.00(+0.00%)
Apr 03, 2012 5.061 5.251 5.061 5.188 6,638 +0.12(+2.37%)
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.