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 (%)
Sep 28, 2012 5.460 5.460 5.314 5.377 24,530 -0.08(-1.51%)
Sep 27, 2012 5.409 5.460 5.353 5.460 12,392 +0.05(+0.94%)
Sep 26, 2012 5.295 5.415 5.295 5.409 13,269 -0.03(-0.58%)
Sep 25, 2012 5.352 5.441 5.352 5.441 13,617 +0.05(+0.94%)
Sep 24, 2012 5.441 5.441 5.364 5.390 14,901 +0.03(+0.47%)
Sep 21, 2012 5.422 5.472 5.365 5.365 19,712 -0.01(-0.24%)
Sep 20, 2012 5.308 5.377 5.308 5.377 10,083 +0.01(+0.24%)
Sep 19, 2012 5.320 5.371 5.301 5.365 6,716 +0.04(+0.83%)
Sep 18, 2012 5.346 5.377 5.314 5.320 8,910 +0.00(+0.00%)
Sep 17, 2012 5.301 5.371 5.219 5.320 16,516 -0.01(-0.18%)
Sep 14, 2012 5.308 5.346 5.289 5.330 15,873 +0.01(+0.21%)
Sep 13, 2012 5.403 5.403 5.270 5.319 9,261 +0.01(+0.10%)
Sep 12, 2012 5.276 5.339 5.276 5.314 20,324 +0.05(+0.96%)
Sep 11, 2012 5.327 5.346 5.245 5.263 11,314 -0.07(-1.30%)
Sep 10, 2012 5.257 5.346 5.232 5.333 40,453 +0.09(+1.69%)
Sep 07, 2012 5.188 5.245 5.074 5.245 29,424 +0.01(+0.12%)
Sep 06, 2012 5.194 5.300 5.194 5.238 30,120 +0.01(+0.12%)
Sep 05, 2012 5.219 5.238 5.137 5.232 7,710 +0.04(+0.85%)
Sep 04, 2012 5.124 5.188 5.124 5.188 6,376 +0.03(+0.49%)
Aug 31, 2012 5.251 5.251 5.124 5.162 11,902 -0.03(-0.66%)
Aug 30, 2012 5.194 5.251 5.188 5.197 8,741 -0.00(-0.07%)
Aug 29, 2012 5.251 5.251 5.200 5.200 4,474 -0.04(-0.84%)
Aug 27, 2012 5.238 5.245 5.219 5.245 14,476 +0.07(+1.36%)
Aug 24, 2012 5.238 5.238 5.156 5.174 19,391 +0.09(+1.85%)
Aug 23, 2012 5.156 5.181 5.080 5.080 18,396 -0.08(-1.59%)
Aug 22, 2012 5.175 5.181 5.129 5.162 14,509 -0.00(-0.00%)
Aug 21, 2012 5.194 5.194 5.061 5.162 40,861 -0.06(-1.08%)
Aug 20, 2012 5.181 5.245 5.159 5.219 25,403 -0.00(-0.04%)
Aug 17, 2012 5.238 5.251 5.188 5.220 20,571 +0.05(+0.88%)
Aug 16, 2012 5.251 5.251 5.175 5.175 26,337 -0.08(-1.45%)
Aug 15, 2012 5.150 5.251 5.093 5.251 12,950 +0.18(+3.49%)
Aug 14, 2012 5.188 5.219 5.074 5.074 28,939 -0.11(-2.18%)
Aug 13, 2012 5.181 5.188 5.061 5.187 115,016 +0.05(+0.97%)
Aug 10, 2012 5.112 5.169 5.074 5.137 15,411 +0.08(+1.50%)
Aug 09, 2012 5.061 5.124 5.023 5.061 24,254 -0.03(-0.62%)
Aug 08, 2012 5.156 5.156 5.029 5.093 11,981 -0.04(-0.74%)
Aug 07, 2012 5.137 5.156 5.048 5.131 19,573 +0.01(+0.12%)
Aug 06, 2012 5.188 5.188 5.048 5.124 30,782 +0.01(+0.11%)
Aug 03, 2012 5.061 5.124 4.935 5.119 33,216 +0.12(+2.42%)
Aug 02, 2012 4.985 5.086 4.904 4.998 29,633 +0.01(+0.25%)
Aug 01, 2012 4.903 4.998 4.871 4.985 24,205 +0.17(+3.55%)
Jul 31, 2012 4.903 4.903 4.814 4.814 19,853 -0.05(-0.98%)
Jul 30, 2012 4.783 4.903 4.770 4.862 31,424 +0.10(+2.19%)
Jul 27, 2012 4.890 4.903 4.688 4.757 19,845 -0.13(-2.57%)
Jul 26, 2012 4.846 4.903 4.846 4.883 9,452 +0.01(+0.10%)
Jul 25, 2012 5.061 5.074 4.871 4.878 40,039 -0.12(-2.41%)
Jul 24, 2012 4.903 4.998 4.871 4.998 18,443 +0.03(+0.51%)
Jul 23, 2012 4.922 4.991 4.859 4.972 26,307 +0.00(+0.01%)
Jul 20, 2012 4.903 4.991 4.827 4.972 22,559 +0.10(+2.07%)
Jul 19, 2012 4.713 5.061 4.713 4.871 57,953 +0.19(+4.05%)
Jul 18, 2012 4.625 4.940 4.625 4.681 39,722 +0.10(+2.08%)
Jul 17, 2012 4.650 4.650 4.555 4.586 19,649 -0.04(-0.83%)
Jul 16, 2012 4.523 4.675 4.523 4.625 18,574 +0.08(+1.71%)
Jul 13, 2012 4.530 4.587 4.454 4.547 31,449 +0.06(+1.37%)
Jul 12, 2012 4.542 4.555 4.428 4.485 40,456 -0.04(-0.84%)
Jul 11, 2012 4.498 4.593 4.498 4.523 5,646 +0.01(+0.14%)
Jul 10, 2012 4.606 4.606 4.517 4.517 17,379 +0.00(+0.00%)
Jul 09, 2012 4.466 4.713 4.435 4.517 13,072 -0.01(-0.13%)
Jul 06, 2012 4.523 4.590 4.466 4.523 13,886 +0.00(+0.07%)
Jul 05, 2012 4.428 4.523 4.428 4.519 12,498 +0.09(+2.05%)
Jul 03, 2012 4.580 4.580 4.308 4.428 11,140 -0.11(-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.