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 27, 2013 5.061 5.175 4.972 4.972 34,179 -0.12(-2.36%)
Sep 26, 2013 5.124 5.187 5.074 5.093 47,074 -0.05(-0.98%)
Sep 25, 2013 5.213 5.213 5.143 5.143 42,689 -0.02(-0.37%)
Sep 24, 2013 5.194 5.219 5.156 5.162 32,758 -0.01(-0.12%)
Sep 23, 2013 5.207 5.257 5.156 5.169 19,069 +0.09(+1.74%)
Sep 20, 2013 5.181 5.226 5.074 5.080 173,649 -0.14(-2.67%)
Sep 19, 2013 5.270 5.301 5.200 5.219 26,116 +0.01(+0.12%)
Sep 18, 2013 5.200 5.282 5.194 5.213 109,659 -0.04(-0.72%)
Sep 17, 2013 5.244 5.257 5.194 5.251 31,629 +0.01(+0.12%)
Sep 16, 2013 5.276 5.308 5.219 5.245 55,883 -0.01(-0.12%)
Sep 13, 2013 5.396 5.396 5.191 5.251 21,601 -0.22(-4.05%)
Sep 12, 2013 5.188 5.472 5.188 5.472 12,609 +0.23(+4.47%)
Sep 11, 2013 5.295 5.343 5.194 5.238 46,445 -0.09(-1.78%)
Sep 10, 2013 5.345 5.399 5.226 5.333 22,986 +0.02(+0.36%)
Sep 09, 2013 5.188 5.314 5.188 5.314 17,939 +0.13(+2.44%)
Sep 06, 2013 5.251 5.282 5.188 5.188 76,050 -0.04(-0.73%)
Sep 05, 2013 5.282 5.282 5.219 5.226 6,528 -0.01(-0.24%)
Sep 04, 2013 5.251 5.279 5.220 5.238 22,009 -0.01(-0.24%)
Sep 03, 2013 5.327 5.384 5.188 5.251 82,874 +0.01(+0.12%)
Aug 30, 2013 5.251 5.251 5.207 5.245 11,584 -0.02(-0.30%)
Aug 29, 2013 5.346 5.352 5.232 5.260 39,874 +0.02(+0.30%)
Aug 28, 2013 5.200 5.301 5.188 5.245 4,220 +0.00(+0.00%)
Aug 27, 2013 5.251 5.295 5.188 5.245 53,394 -0.07(-1.31%)
Aug 26, 2013 5.156 5.320 5.156 5.314 35,070 +0.13(+2.44%)
Aug 23, 2013 5.447 5.447 5.188 5.188 67,990 -0.23(-4.21%)
Aug 22, 2013 5.377 5.491 5.282 5.415 30,153 +0.04(+0.82%)
Aug 21, 2013 5.441 5.441 5.365 5.371 67,193 -0.04(-0.76%)
Aug 20, 2013 5.472 5.504 5.283 5.412 123,362 -0.09(-1.67%)
Aug 19, 2013 5.359 5.567 5.358 5.504 58,705 +0.15(+2.72%)
Aug 16, 2013 5.276 5.377 5.276 5.358 42,606 +0.03(+0.47%)
Aug 15, 2013 5.352 5.352 5.282 5.333 14,635 -0.03(-0.47%)
Aug 14, 2013 5.377 5.377 5.323 5.358 12,914 -0.02(-0.35%)
Aug 13, 2013 5.377 5.377 5.346 5.377 6,763 +0.01(+0.24%)
Aug 12, 2013 5.346 5.377 5.276 5.365 6,507 -0.01(-0.24%)
Aug 09, 2013 5.358 5.384 5.333 5.377 92,208 +0.03(+0.47%)
Aug 08, 2013 5.339 5.377 5.339 5.352 17,858 +0.01(+0.12%)
Aug 07, 2013 5.339 5.346 5.295 5.346 11,686 -0.03(-0.59%)
Aug 06, 2013 5.263 5.377 5.263 5.377 22,211 +0.02(+0.35%)
Aug 05, 2013 5.415 5.415 5.251 5.358 40,152 +0.01(+0.24%)
Aug 02, 2013 5.390 5.403 5.346 5.346 12,749 -0.03(-0.47%)
Aug 01, 2013 5.630 5.630 5.346 5.371 40,394 -0.19(-3.41%)
Jul 31, 2013 5.510 5.630 5.510 5.561 53,359 -0.03(-0.45%)
Jul 30, 2013 5.599 5.599 5.401 5.586 7,524 -0.01(-0.11%)
Jul 29, 2013 5.586 5.592 5.531 5.592 7,532 +0.01(+0.11%)
Jul 26, 2013 5.396 5.592 5.396 5.586 11,376 +0.10(+1.85%)
Jul 25, 2013 5.536 5.567 5.346 5.485 60,622 -0.09(-1.70%)
Jul 24, 2013 5.403 5.580 5.403 5.580 44,287 +0.18(+3.28%)
Jul 23, 2013 5.504 5.517 5.390 5.403 38,314 -0.15(-2.62%)
Jul 22, 2013 5.571 5.548 5.504 5.548 19,894 +0.08(+1.39%)
Jul 19, 2013 5.504 5.517 5.377 5.472 21,895 -0.02(-0.36%)
Jul 18, 2013 5.504 5.510 5.472 5.492 9,278 +0.02(+0.36%)
Jul 17, 2013 5.466 5.472 5.428 5.472 22,806 +0.04(+0.70%)
Jul 16, 2013 5.472 5.473 5.377 5.434 24,635 -0.07(-1.26%)
Jul 15, 2013 5.346 5.504 5.333 5.504 19,034 +0.16(+2.96%)
Jul 12, 2013 5.314 5.409 5.295 5.346 21,873 +0.00(+0.00%)
Jul 11, 2013 5.333 5.371 5.314 5.346 4,425 +0.03(+0.60%)
Jul 10, 2013 5.156 5.314 5.156 5.314 24,880 +0.13(+2.44%)
Jul 09, 2013 5.093 5.251 5.067 5.188 39,108 +0.12(+2.37%)
Jul 08, 2013 5.105 5.156 5.061 5.067 32,807 -0.04(-0.87%)
Jul 05, 2013 5.396 5.403 4.935 5.112 18,271 -0.24(-4.49%)
Jul 03, 2013 5.396 5.419 5.352 5.352 6,523 -0.05(-0.94%)
Jul 02, 2013 5.434 5.434 5.282 5.403 65,921 -0.04(-0.70%)
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.