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 (%)
Dec 30, 2016 10.37 10.37 10.37 0 +0.14(+1.36%)
Dec 29, 2016 9.985 10.40 9.943 10.24 657,367 +0.26(+2.58%)
Dec 28, 2016 9.776 9.985 9.658 9.978 352,963 +0.22(+2.28%)
Dec 27, 2016 9.637 9.870 9.637 9.755 232,384 +0.03(+0.36%)
Dec 23, 2016 9.720 9.720 9.720 0 +0.13(+1.31%)
Dec 22, 2016 9.602 9.637 9.463 9.595 200,246 -0.03(-0.36%)
Dec 21, 2016 9.734 9.797 9.623 9.630 158,086 -0.12(-1.21%)
Dec 20, 2016 9.686 9.776 9.581 9.748 218,955 +0.05(+0.50%)
Dec 19, 2016 9.574 9.707 9.574 9.700 313,492 +0.14(+1.46%)
Dec 16, 2016 9.505 9.630 9.491 9.560 865,986 +0.14(+1.48%)
Dec 15, 2016 9.463 9.672 9.400 9.421 352,147 -0.08(-0.88%)
Dec 14, 2016 9.707 9.720 9.498 9.505 199,132 -0.22(-2.22%)
Dec 13, 2016 9.811 9.811 9.637 9.720 228,713 +0.01(+0.07%)
Dec 12, 2016 9.707 9.734 9.625 9.713 330,175 +0.05(+0.50%)
Dec 09, 2016 9.453 9.707 9.453 9.666 438,871 +0.21(+2.25%)
Dec 08, 2016 9.501 9.590 9.364 9.453 432,496 -0.06(-0.65%)
Dec 07, 2016 9.337 9.559 9.337 9.515 274,302 +0.17(+1.83%)
Dec 06, 2016 9.275 9.378 9.207 9.344 247,133 +0.11(+1.19%)
Dec 05, 2016 9.186 9.248 9.145 9.234 169,619 +0.05(+0.52%)
Dec 02, 2016 9.179 9.282 9.124 9.186 214,454 +0.11(+1.21%)
Dec 01, 2016 9.302 9.309 8.946 9.076 292,016 -0.25(-2.72%)
Nov 30, 2016 9.542 9.570 9.271 9.330 278,435 -0.25(-2.58%)
Nov 29, 2016 9.604 9.755 9.563 9.576 316,862 +0.02(+0.22%)
Nov 28, 2016 9.460 9.624 9.453 9.556 269,336 +0.08(+0.87%)
Nov 25, 2016 9.433 9.481 9.385 9.474 130,912 +0.10(+1.02%)
Nov 23, 2016 9.378 9.378 9.378 0 +0.00(+0.00%)
Nov 22, 2016 9.419 9.481 9.330 9.378 260,205 +0.02(+0.22%)
Nov 21, 2016 9.350 9.396 9.268 9.357 253,631 +0.03(+0.37%)
Nov 18, 2016 9.179 9.350 9.179 9.323 492,612 +0.14(+1.57%)
Nov 17, 2016 9.076 9.268 9.076 9.179 296,902 +0.14(+1.52%)
Nov 16, 2016 9.028 9.124 8.974 9.042 428,188 +0.08(+0.84%)
Nov 15, 2016 9.124 9.142 8.919 8.967 165,293 -0.08(-0.83%)
Nov 14, 2016 8.960 9.070 8.869 9.042 222,144 +0.10(+1.15%)
Nov 11, 2016 8.796 9.038 8.737 8.939 308,443 +0.17(+1.95%)
Nov 10, 2016 8.967 9.001 8.645 8.768 464,219 -0.15(-1.69%)
Nov 09, 2016 8.659 8.994 8.570 8.919 357,476 +0.01(+0.15%)
Nov 08, 2016 8.987 9.063 8.861 8.905 236,393 -0.09(-0.99%)
Nov 07, 2016 9.138 9.219 8.939 8.994 282,162 -0.05(-0.61%)
Nov 04, 2016 9.070 9.138 9.021 9.049 247,954 -0.01(-0.15%)
Nov 03, 2016 8.905 9.138 8.816 9.063 321,577 +0.19(+2.16%)
Nov 02, 2016 8.638 8.919 8.597 8.871 294,051 +0.20(+2.29%)
Nov 01, 2016 9.008 9.063 8.617 8.672 302,563 -0.25(-2.77%)
Oct 31, 2016 8.665 8.950 8.631 8.919 185,777 +0.25(+2.84%)
Oct 28, 2016 8.659 8.754 8.631 8.672 163,805 +0.01(+0.16%)
Oct 27, 2016 8.891 8.898 8.638 8.659 197,150 -0.20(-2.24%)
Oct 26, 2016 9.022 9.035 8.809 8.857 137,150 -0.23(-2.49%)
Oct 25, 2016 9.131 9.131 8.994 9.083 147,287 -0.10(-1.04%)
Oct 24, 2016 9.124 9.220 9.056 9.179 153,669 +0.10(+1.13%)
Oct 21, 2016 8.994 9.152 8.994 9.076 144,795 +0.04(+0.45%)
Oct 20, 2016 9.076 9.179 8.979 9.035 115,704 -0.03(-0.30%)
Oct 19, 2016 9.015 9.109 8.942 9.063 230,224 +0.14(+1.61%)
Oct 18, 2016 8.933 8.994 8.885 8.919 124,079 +0.04(+0.46%)
Oct 17, 2016 8.837 8.939 8.768 8.878 242,278 +0.08(+0.86%)
Oct 14, 2016 8.590 8.871 8.556 8.802 374,707 +0.25(+2.96%)
Oct 13, 2016 8.439 8.638 8.398 8.549 313,008 +0.11(+1.30%)
Oct 12, 2016 8.316 8.453 8.296 8.439 180,994 +0.11(+1.32%)
Oct 11, 2016 8.611 8.617 8.234 8.330 367,903 -0.27(-3.11%)
Oct 10, 2016 8.590 8.660 8.535 8.597 241,533 +0.05(+0.56%)
Oct 07, 2016 8.549 8.707 8.494 8.549 234,012 -0.01(-0.16%)
Oct 06, 2016 8.405 8.617 8.289 8.563 444,572 +0.10(+1.13%)
Oct 05, 2016 8.761 8.789 8.460 8.467 540,034 -0.30(-3.44%)
Oct 04, 2016 9.111 9.118 8.665 8.768 426,039 -0.32(-3.47%)
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.