Preferred Apartment Communities (NY: APTS )

8.440 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 8.100 8.450 8.060 8.440 361,714 +0.31(+3.81%)
Dec 01, 2020 7.970 8.230 7.940 8.130 558,797 +0.32(+4.10%)
Nov 30, 2020 7.910 8.060 7.800 7.810 1,506,141 -0.23(-2.86%)
Nov 27, 2020 8.180 8.225 7.850 8.040 289,300 -0.14(-1.71%)
Nov 25, 2020 8.390 8.390 8.060 8.180 400,400 -0.25(-2.97%)
Nov 24, 2020 8.510 8.670 8.360 8.430 546,294 +0.04(+0.48%)
Nov 23, 2020 8.580 8.590 8.350 8.390 380,965 -0.06(-0.71%)
Nov 20, 2020 8.470 8.610 8.328 8.450 418,500 -0.12(-1.40%)
Nov 19, 2020 8.060 8.580 7.960 8.570 703,319 +0.46(+5.67%)
Nov 18, 2020 8.200 8.530 8.100 8.110 1,236,867 -0.01(-0.12%)
Nov 17, 2020 7.830 8.140 7.740 8.120 736,674 +0.26(+3.31%)
Nov 16, 2020 7.500 8.140 7.470 7.860 868,167 +0.48(+6.50%)
Nov 13, 2020 6.940 7.380 6.910 7.380 545,400 +0.58(+8.53%)
Nov 12, 2020 6.700 7.035 6.575 6.800 593,044 +0.02(+0.29%)
Nov 11, 2020 7.420 7.450 6.530 6.780 1,339,948 -0.58(-7.88%)
Nov 10, 2020 6.350 7.410 6.300 7.360 2,534,706 +1.39(+23.28%)
Nov 09, 2020 5.730 6.440 5.660 5.970 1,359,906 +0.59(+10.97%)
Nov 06, 2020 5.450 5.599 5.340 5.380 391,200 -0.06(-1.10%)
Nov 05, 2020 5.310 5.610 5.267 5.440 1,256,107 +0.18(+3.42%)
Nov 04, 2020 5.350 5.440 5.235 5.260 490,962 -0.13(-2.41%)
Nov 03, 2020 5.400 5.505 5.365 5.390 526,642 +0.04(+0.75%)
Nov 02, 2020 5.450 5.500 5.310 5.350 511,129 -0.05(-0.93%)
Oct 30, 2020 5.330 5.480 5.270 5.400 629,100 -0.01(-0.18%)
Oct 29, 2020 5.420 5.510 5.290 5.410 567,705 -0.01(-0.18%)
Oct 28, 2020 5.610 5.660 5.410 5.420 488,960 -0.22(-3.90%)
Oct 27, 2020 5.640 5.770 5.605 5.640 569,469 -0.04(-0.70%)
Oct 26, 2020 5.490 5.730 5.450 5.680 495,038 +0.11(+1.97%)
Oct 23, 2020 5.500 5.640 5.460 5.570 397,900 +0.10(+1.83%)
Oct 22, 2020 5.390 5.530 5.360 5.470 497,515 +0.03(+0.55%)
Oct 21, 2020 5.450 5.460 5.360 5.440 264,143 +0.00(+0.00%)
Oct 20, 2020 5.360 5.480 5.310 5.440 309,362 +0.14(+2.64%)
Oct 19, 2020 5.480 5.480 5.290 5.300 318,742 -0.12(-2.21%)
Oct 16, 2020 5.510 5.555 5.379 5.420 369,300 -0.10(-1.81%)
Oct 15, 2020 5.480 5.600 5.370 5.520 455,433 +0.05(+0.91%)
Oct 14, 2020 5.740 5.860 5.410 5.470 793,341 -0.27(-4.70%)
Oct 13, 2020 5.750 5.880 5.730 5.740 256,126 -0.10(-1.71%)
Oct 12, 2020 5.810 5.930 5.750 5.840 309,794 -0.01(-0.17%)
Oct 09, 2020 6.000 6.040 5.770 5.850 325,700 -0.10(-1.68%)
Oct 08, 2020 5.660 5.950 5.641 5.950 296,189 +0.28(+4.94%)
Oct 07, 2020 5.680 5.730 5.580 5.670 418,745 +0.01(+0.18%)
Oct 06, 2020 5.650 5.870 5.620 5.660 348,509 -0.01(-0.18%)
Oct 05, 2020 5.760 5.905 5.605 5.670 295,347 -0.12(-2.07%)
Oct 02, 2020 5.500 5.805 5.480 5.790 352,800 +0.14(+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.