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 (%)
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%)
Jul 01, 2013 5.245 5.694 5.245 5.441 37,277 -0.25(-4.44%)
Jun 28, 2013 5.251 5.694 5.049 5.694 167,787 +0.56(+10.84%)
Jun 26, 2013 5.175 5.188 5.124 5.137 122,002 -0.03(-0.49%)
Jun 25, 2013 5.061 5.251 5.051 5.162 73,127 +0.04(+0.83%)
Jun 24, 2013 5.479 5.479 4.941 5.120 107,329 -0.51(-9.07%)
Jun 21, 2013 5.694 5.694 5.510 5.630 121,925 +0.09(+1.71%)
Jun 20, 2013 5.472 5.694 5.384 5.536 60,420 +0.03(+0.57%)
Jun 19, 2013 5.662 5.662 5.377 5.504 32,213 -0.00(-0.05%)
Jun 18, 2013 5.599 5.599 5.472 5.507 21,516 +0.00(+0.05%)
Jun 17, 2013 5.441 5.630 5.441 5.504 32,970 +0.18(+3.33%)
Jun 14, 2013 5.194 5.479 5.194 5.327 27,178 +0.13(+2.56%)
Jun 13, 2013 5.188 5.219 5.156 5.194 50,381 +0.04(+0.74%)
Jun 12, 2013 5.137 5.314 5.137 5.156 42,591 +0.03(+0.49%)
Jun 11, 2013 5.346 5.377 5.124 5.131 216,459 -0.18(-3.45%)
Jun 10, 2013 5.314 5.694 5.251 5.314 294,973 +0.02(+0.29%)
Jun 07, 2013 5.352 5.498 5.263 5.299 42,146 +0.02(+0.43%)
Jun 06, 2013 5.301 5.364 5.219 5.276 40,639 -0.03(-0.48%)
Jun 05, 2013 5.226 5.396 5.226 5.301 74,063 +0.04(+0.84%)
Jun 04, 2013 5.251 5.390 5.251 5.257 57,186 +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.