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 (%)
Oct 30, 2015 7.106 7.113 6.920 7.048 124,059 -0.05(-0.64%)
Oct 29, 2015 7.145 7.306 7.061 7.094 207,531 -0.08(-1.17%)
Oct 28, 2015 7.113 7.184 6.958 7.177 249,863 +0.11(+1.55%)
Oct 27, 2015 7.209 7.209 7.010 7.068 208,748 -0.14(-1.96%)
Oct 26, 2015 7.248 7.248 7.171 7.209 128,636 -0.04(-0.53%)
Oct 23, 2015 7.422 7.483 7.184 7.248 214,191 -0.12(-1.66%)
Oct 22, 2015 7.563 7.589 7.280 7.370 219,759 -0.10(-1.38%)
Oct 21, 2015 7.660 7.686 7.473 7.473 131,024 -0.19(-2.52%)
Oct 20, 2015 7.551 7.721 7.512 7.666 276,276 +0.17(+2.32%)
Oct 19, 2015 7.403 7.531 7.403 7.493 118,510 +0.09(+1.22%)
Oct 16, 2015 7.293 7.428 7.254 7.403 203,348 +0.15(+2.04%)
Oct 15, 2015 7.222 7.254 7.061 7.254 141,024 +0.17(+2.36%)
Oct 14, 2015 7.280 7.300 7.074 7.087 176,175 -0.22(-3.00%)
Oct 13, 2015 7.293 7.403 7.261 7.306 108,863 -0.05(-0.70%)
Oct 12, 2015 7.325 7.364 7.222 7.357 153,125 +0.08(+1.06%)
Oct 09, 2015 7.306 7.338 7.229 7.280 123,161 -0.04(-0.53%)
Oct 08, 2015 7.338 7.338 7.261 7.319 105,797 -0.02(-0.26%)
Oct 07, 2015 7.106 7.338 7.081 7.338 208,866 +0.23(+3.17%)
Oct 06, 2015 7.068 7.171 7.042 7.113 134,929 +0.02(+0.27%)
Oct 05, 2015 7.061 7.132 7.003 7.094 133,803 +0.07(+1.01%)
Oct 02, 2015 6.984 7.029 6.946 7.023 146,699 +0.00(+0.00%)
Oct 01, 2015 7.023 7.023 6.817 7.023 80,296 +0.02(+0.28%)
Sep 30, 2015 6.843 7.041 6.791 7.003 186,001 +0.18(+2.64%)
Sep 29, 2015 6.817 6.939 6.759 6.823 131,412 +0.01(+0.09%)
Sep 28, 2015 6.920 6.949 6.791 6.817 131,538 -0.11(-1.58%)
Sep 25, 2015 7.106 7.145 6.920 6.926 155,751 -0.15(-2.09%)
Sep 24, 2015 6.984 7.158 6.958 7.074 117,843 +0.04(+0.55%)
Sep 23, 2015 7.055 7.126 6.991 7.036 85,201 -0.01(-0.09%)
Sep 22, 2015 6.978 7.132 6.978 7.042 119,750 -0.05(-0.73%)
Sep 21, 2015 7.254 7.274 7.048 7.094 154,600 -0.16(-2.22%)
Sep 18, 2015 6.971 7.267 6.952 7.254 341,282 +0.23(+3.21%)
Sep 17, 2015 6.836 7.087 6.797 7.029 145,241 +0.16(+2.34%)
Sep 16, 2015 6.849 6.913 6.765 6.868 115,400 +0.05(+0.66%)
Sep 15, 2015 6.810 6.871 6.656 6.823 156,535 +0.13(+1.92%)
Sep 14, 2015 6.714 6.791 6.649 6.694 115,220 -0.03(-0.48%)
Sep 11, 2015 6.598 6.778 6.557 6.727 240,559 +0.10(+1.55%)
Sep 10, 2015 6.567 6.744 6.520 6.624 207,374 +0.04(+0.67%)
Sep 09, 2015 6.687 6.769 6.554 6.579 233,408 -0.03(-0.38%)
Sep 08, 2015 6.592 6.744 6.541 6.605 247,837 +0.10(+1.56%)
Sep 04, 2015 6.465 6.503 6.503 6.503 132,304 +0.01(+0.19%)
Sep 03, 2015 6.522 6.598 6.459 6.491 258,601 -0.05(-0.77%)
Sep 02, 2015 6.428 6.541 6.333 6.541 202,665 +0.17(+2.68%)
Sep 01, 2015 6.402 6.516 6.333 6.371 197,283 -0.09(-1.37%)
Aug 31, 2015 6.573 6.573 6.333 6.459 220,243 -0.11(-1.73%)
Aug 28, 2015 6.465 6.579 6.465 6.573 83,279 +0.11(+1.66%)
Aug 27, 2015 6.440 6.586 6.327 6.465 150,651 +0.09(+1.39%)
Aug 26, 2015 6.352 6.478 6.219 6.377 202,789 +0.16(+2.65%)
Aug 25, 2015 6.390 6.402 6.168 6.212 304,887 -0.06(-0.91%)
Aug 24, 2015 6.105 6.434 5.498 6.269 504,714 -0.13(-2.08%)
Aug 21, 2015 6.529 6.794 6.193 6.402 706,416 -0.25(-3.71%)
Aug 20, 2015 6.731 6.744 6.598 6.649 190,990 -0.08(-1.13%)
Aug 19, 2015 6.757 6.794 6.712 6.725 63,216 -0.02(-0.28%)
Aug 18, 2015 6.858 6.888 6.725 6.744 136,474 -0.11(-1.66%)
Aug 17, 2015 6.706 6.877 6.681 6.858 117,637 +0.15(+2.17%)
Aug 14, 2015 6.548 6.731 6.548 6.712 144,945 +0.13(+2.02%)
Aug 13, 2015 6.592 6.719 6.510 6.579 157,427 -0.02(-0.29%)
Aug 12, 2015 6.567 6.623 6.490 6.598 169,782 -0.03(-0.48%)
Aug 11, 2015 6.440 6.636 6.434 6.630 300,476 +0.15(+2.24%)
Aug 10, 2015 6.598 6.643 6.428 6.484 260,810 -0.08(-1.25%)
Aug 07, 2015 6.484 6.643 6.383 6.567 492,519 -0.05(-0.76%)
Aug 06, 2015 6.738 6.877 6.617 6.617 525,409 -0.30(-4.39%)
Aug 05, 2015 7.054 7.060 6.814 6.921 423,470 -0.19(-2.67%)
Aug 04, 2015 7.332 7.332 6.997 7.111 443,486 -0.29(-3.93%)
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.