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 (%)
Nov 30, 2015 7.357 7.525 7.261 7.551 390,084 +0.23(+3.17%)
Nov 27, 2015 7.068 7.325 7.068 7.319 95,995 +0.24(+3.36%)
Nov 25, 2015 7.010 7.081 7.081 7.081 173,683 +0.06(+0.83%)
Nov 24, 2015 6.939 7.081 6.862 7.023 209,967 +0.08(+1.11%)
Nov 23, 2015 6.920 7.087 6.894 6.946 227,188 +0.05(+0.65%)
Nov 20, 2015 6.862 6.987 6.845 6.900 164,819 +0.06(+0.94%)
Nov 19, 2015 6.881 6.908 6.804 6.836 132,338 -0.03(-0.47%)
Nov 18, 2015 6.727 6.881 6.701 6.868 146,407 +0.14(+2.01%)
Nov 17, 2015 6.707 6.880 6.643 6.733 166,316 +0.02(+0.29%)
Nov 16, 2015 6.785 6.847 6.624 6.714 295,829 -0.05(-0.76%)
Nov 13, 2015 7.055 7.061 6.759 6.765 524,408 -0.29(-4.11%)
Nov 12, 2015 7.068 7.113 7.016 7.055 205,425 -0.06(-0.81%)
Nov 11, 2015 7.203 7.203 7.094 7.113 230,684 -0.06(-0.81%)
Nov 10, 2015 7.048 7.203 7.048 7.171 213,011 +0.14(+1.92%)
Nov 09, 2015 7.229 7.332 6.991 7.036 263,834 -0.20(-2.76%)
Nov 06, 2015 7.209 7.287 7.145 7.235 246,834 -0.03(-0.44%)
Nov 05, 2015 7.254 7.370 7.197 7.267 319,528 +0.05(+0.62%)
Nov 04, 2015 7.164 7.261 7.145 7.222 306,586 +0.05(+0.72%)
Nov 03, 2015 7.287 7.345 7.145 7.171 307,810 -0.01(-0.18%)
Nov 02, 2015 7.094 7.205 7.074 7.184 138,059 +0.14(+1.92%)
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%)
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.