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 (%)
Jun 30, 2020 6.799 6.906 6.594 6.764 525,893 -0.04(-0.65%)
Jun 29, 2020 6.657 6.808 6.523 6.808 450,740 +0.26(+3.94%)
Jun 26, 2020 6.550 6.594 6.336 6.550 680,495 -0.04(-0.67%)
Jun 25, 2020 6.363 6.603 6.319 6.594 447,113 +0.17(+2.63%)
Jun 24, 2020 6.497 6.510 6.185 6.425 720,191 -0.14(-2.17%)
Jun 23, 2020 6.666 6.746 6.408 6.568 406,020 +0.01(+0.14%)
Jun 22, 2020 6.612 6.612 6.381 6.559 375,774 -0.10(-1.47%)
Jun 19, 2020 6.861 6.861 6.550 6.657 964,672 -0.11(-1.58%)
Jun 18, 2020 6.799 6.986 6.701 6.764 469,247 -0.16(-2.31%)
Jun 17, 2020 7.209 7.217 6.888 6.924 391,552 -0.24(-3.35%)
Jun 16, 2020 7.182 7.360 6.942 7.164 559,830 +0.08(+1.13%)
Jun 15, 2020 6.737 7.120 6.675 7.084 571,229 +0.00(+0.00%)
Jun 12, 2020 6.835 7.111 6.710 7.084 755,781 +0.65(+10.02%)
Jun 11, 2020 6.647 6.951 6.343 6.439 946,890 -0.80(-11.04%)
Jun 10, 2020 7.308 7.612 7.021 7.238 629,109 -0.19(-2.57%)
Jun 09, 2020 7.933 7.933 7.316 7.429 789,647 -0.70(-8.65%)
Jun 08, 2020 7.838 8.281 7.829 8.133 948,453 +0.53(+6.97%)
Jun 05, 2020 7.490 7.864 7.429 7.603 756,569 +0.45(+6.32%)
Jun 04, 2020 6.830 7.169 6.682 7.151 691,150 +0.32(+4.71%)
Jun 03, 2020 6.560 6.925 6.547 6.830 536,079 +0.38(+5.93%)
Jun 02, 2020 6.352 6.543 6.300 6.447 649,382 +0.18(+2.91%)
Jun 01, 2020 6.082 6.473 6.082 6.265 1,079,093 +0.19(+3.15%)
May 29, 2020 6.082 6.274 5.935 6.074 1,449,497 -0.38(-5.92%)
May 28, 2020 6.639 6.665 6.387 6.456 509,053 -0.09(-1.33%)
May 27, 2020 6.986 7.056 6.395 6.543 739,022 -0.27(-3.95%)
May 26, 2020 6.517 6.847 6.517 6.812 583,201 +0.50(+7.84%)
May 22, 2020 6.543 6.543 6.204 6.317 341,227 -0.17(-2.68%)
May 21, 2020 6.256 6.630 6.143 6.491 502,104 +0.27(+4.33%)
May 20, 2020 6.317 6.508 6.178 6.221 619,407 -0.09(-1.38%)
May 19, 2020 6.343 6.473 6.143 6.308 464,852 -0.05(-0.82%)
May 18, 2020 5.996 6.482 5.996 6.361 864,263 +0.53(+9.09%)
May 15, 2020 5.787 5.891 5.605 5.830 739,306 +0.22(+3.87%)
May 14, 2020 5.300 5.626 5.014 5.613 772,963 +0.30(+5.73%)
May 13, 2020 5.648 5.709 5.057 5.309 1,182,920 -0.35(-6.14%)
May 12, 2020 6.482 6.491 5.631 5.657 1,141,785 -0.52(-8.44%)
May 11, 2020 6.760 6.760 6.152 6.178 762,034 -0.51(-7.66%)
May 08, 2020 6.491 6.804 6.439 6.691 530,312 +0.34(+5.34%)
May 07, 2020 6.291 6.560 6.239 6.352 557,175 +0.19(+3.10%)
May 06, 2020 6.126 6.317 6.109 6.161 432,283 +0.03(+0.42%)
May 05, 2020 6.421 6.604 6.117 6.135 698,865 -0.15(-2.35%)
May 04, 2020 6.082 6.361 5.969 6.282 848,801 +0.08(+1.26%)
May 01, 2020 6.308 6.560 5.974 6.204 561,845 -0.23(-3.64%)
Apr 30, 2020 6.604 6.604 6.213 6.439 969,100 -0.29(-4.26%)
Apr 29, 2020 6.691 7.143 6.625 6.725 1,898,370 +0.26(+4.03%)
Apr 28, 2020 6.369 6.612 6.308 6.465 634,964 +0.30(+4.94%)
Apr 27, 2020 5.857 6.265 5.657 6.161 539,794 +0.30(+5.19%)
Apr 24, 2020 5.709 5.974 5.673 5.857 458,268 +0.16(+2.74%)
Apr 23, 2020 5.587 5.804 5.492 5.700 499,160 +0.11(+2.02%)
Apr 22, 2020 5.700 5.813 5.544 5.587 457,639 -0.05(-0.92%)
Apr 21, 2020 5.439 5.796 5.439 5.639 421,722 -0.03(-0.46%)
Apr 20, 2020 5.952 6.039 5.587 5.665 404,037 -0.43(-6.99%)
Apr 17, 2020 6.404 6.560 6.039 6.091 490,262 +0.03(+0.57%)
Apr 16, 2020 6.022 6.204 5.874 6.056 560,770 +0.04(+0.72%)
Apr 15, 2020 6.352 6.421 5.830 6.013 745,504 -0.43(-6.74%)
Apr 14, 2020 6.708 6.804 6.300 6.447 482,505 +0.02(+0.27%)
Apr 13, 2020 6.552 6.717 6.082 6.430 958,667 -0.25(-3.77%)
Apr 09, 2020 6.022 6.951 5.996 6.682 1,054,179 +0.91(+15.81%)
Apr 08, 2020 5.657 5.865 5.457 5.770 659,466 +0.24(+4.40%)
Apr 07, 2020 5.691 6.082 5.392 5.526 650,927 +0.23(+4.43%)
Apr 06, 2020 4.927 5.379 4.888 5.292 663,731 +0.51(+10.73%)
Apr 03, 2020 5.101 5.188 4.578 4.779 520,529 -0.31(-6.14%)
Apr 02, 2020 5.492 5.700 4.840 5.092 627,563 -0.39(-7.13%)
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.