Skip to main content

Preferred Apartment Communities (NY: APTS )

25.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.921 6.921 6.921 384,836 +0.03(+0.41%)
Dec 30, 2020 6.828 7.062 6.828 6.893 384,836 +0.04(+0.55%)
Dec 29, 2020 6.996 7.015 6.739 6.856 443,355 -0.12(-1.74%)
Dec 28, 2020 6.903 7.146 6.893 6.978 429,397 +0.08(+1.22%)
Dec 24, 2020 6.921 6.968 6.847 6.893 181,966 -0.07(-1.07%)
Dec 23, 2020 6.809 7.024 6.791 6.968 360,535 +0.20(+2.90%)
Dec 22, 2020 6.978 6.978 6.734 6.772 544,082 -0.17(-2.43%)
Dec 21, 2020 6.847 6.987 6.791 6.940 467,152 -0.06(-0.80%)
Dec 18, 2020 7.071 7.109 6.734 6.996 1,878,149 -0.09(-1.32%)
Dec 17, 2020 6.987 7.109 6.828 7.090 504,009 +0.15(+2.16%)
Dec 16, 2020 7.258 7.286 6.931 6.940 603,521 -0.31(-4.26%)
Dec 15, 2020 7.155 7.258 7.062 7.249 500,992 +0.12(+1.71%)
Dec 14, 2020 7.352 7.399 6.959 7.127 665,855 -0.16(-2.24%)
Dec 11, 2020 7.419 7.483 7.236 7.291 694,032 -0.15(-1.97%)
Dec 10, 2020 7.538 7.584 7.382 7.437 323,324 -0.15(-1.93%)
Dec 09, 2020 7.593 7.666 7.419 7.584 392,595 +0.03(+0.36%)
Dec 08, 2020 7.419 7.648 7.419 7.556 410,948 +0.09(+1.23%)
Dec 07, 2020 7.730 7.812 7.419 7.465 469,594 -0.32(-4.11%)
Dec 04, 2020 7.648 7.840 7.648 7.785 431,024 +0.11(+1.43%)
Dec 03, 2020 7.757 7.840 7.584 7.675 530,642 -0.05(-0.59%)
Dec 02, 2020 7.410 7.730 7.373 7.721 395,403 +0.28(+3.81%)
Dec 01, 2020 7.291 7.529 7.263 7.437 610,841 +0.29(+4.10%)
Nov 30, 2020 7.236 7.373 7.135 7.145 1,646,418 -0.21(-2.86%)
Nov 27, 2020 7.483 7.524 7.181 7.355 316,244 -0.13(-1.71%)
Nov 25, 2020 7.675 7.675 7.373 7.483 437,692 -0.23(-2.97%)
Nov 24, 2020 7.785 7.931 7.648 7.712 597,174 +0.04(+0.48%)
Nov 23, 2020 7.849 7.858 7.639 7.675 416,447 -0.05(-0.71%)
Nov 20, 2020 7.748 7.876 7.618 7.730 457,477 -0.11(-1.40%)
Nov 19, 2020 7.373 7.849 7.282 7.840 768,824 +0.42(+5.67%)
Nov 18, 2020 7.501 7.803 7.410 7.419 1,352,065 -0.01(-0.12%)
Nov 17, 2020 7.163 7.446 7.081 7.428 805,285 +0.24(+3.31%)
Nov 16, 2020 6.861 7.446 6.834 7.190 949,025 +0.44(+6.50%)
Nov 13, 2020 6.349 6.751 6.321 6.751 596,197 +0.53(+8.53%)
Nov 12, 2020 6.129 6.436 6.015 6.221 648,278 +0.02(+0.30%)
Nov 11, 2020 6.788 6.815 5.974 6.202 1,464,747 -0.53(-7.88%)
Nov 10, 2020 5.809 6.779 5.763 6.733 2,770,781 +1.27(+23.28%)
Nov 09, 2020 5.242 5.891 5.178 5.461 1,486,563 +0.54(+10.97%)
Nov 06, 2020 4.986 5.122 4.885 4.922 427,635 -0.05(-1.10%)
Nov 05, 2020 4.858 5.132 4.818 4.976 1,373,097 +0.16(+3.42%)
Nov 04, 2020 4.894 4.976 4.789 4.812 536,688 -0.12(-2.41%)
Nov 03, 2020 4.940 5.036 4.908 4.931 575,691 +0.04(+0.75%)
Nov 02, 2020 4.986 5.031 4.858 4.894 558,734 -0.05(-0.93%)
Oct 30, 2020 4.876 5.013 4.821 4.940 687,692 -0.01(-0.18%)
Oct 29, 2020 4.958 5.041 4.839 4.949 620,579 -0.01(-0.18%)
Oct 28, 2020 5.132 5.178 4.949 4.958 534,500 -0.20(-3.90%)
Oct 27, 2020 5.159 5.278 5.127 5.159 622,507 -0.04(-0.70%)
Oct 26, 2020 5.022 5.242 4.986 5.196 541,144 +0.10(+1.97%)
Oct 23, 2020 5.031 5.159 4.995 5.095 434,959 +0.09(+1.83%)
Oct 22, 2020 4.931 5.059 4.903 5.004 543,852 +0.03(+0.55%)
Oct 21, 2020 4.986 4.995 4.903 4.976 288,744 +0.00(+0.00%)
Oct 20, 2020 4.903 5.013 4.858 4.976 338,175 +0.13(+2.64%)
Oct 19, 2020 5.013 5.013 4.839 4.848 348,428 -0.11(-2.21%)
Oct 16, 2020 5.041 5.081 4.920 4.958 403,695 -0.09(-1.81%)
Oct 15, 2020 5.013 5.123 4.912 5.050 497,850 +0.05(+0.91%)
Oct 14, 2020 5.251 5.361 4.949 5.004 867,230 -0.25(-4.70%)
Oct 13, 2020 5.260 5.379 5.242 5.251 279,980 -0.09(-1.71%)
Oct 12, 2020 5.315 5.425 5.260 5.342 338,647 -0.01(-0.17%)
Oct 09, 2020 5.489 5.525 5.278 5.352 356,034 -0.09(-1.68%)
Oct 08, 2020 5.178 5.443 5.160 5.443 323,775 +0.26(+4.94%)
Oct 07, 2020 5.196 5.242 5.105 5.187 457,745 +0.01(+0.18%)
Oct 06, 2020 5.169 5.370 5.141 5.178 380,968 -0.01(-0.18%)
Oct 05, 2020 5.269 5.402 5.127 5.187 322,854 -0.11(-2.07%)
Oct 02, 2020 5.031 5.310 5.013 5.297 385,658 +0.13(+2.48%)
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.