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, 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%)
Oct 01, 2020 4.986 5.196 4.876 5.169 483,012 +0.23(+4.63%)
Sep 30, 2020 4.986 5.059 4.848 4.940 458,548 -0.03(-0.55%)
Sep 29, 2020 5.205 5.205 4.922 4.967 395,919 -0.26(-4.90%)
Sep 28, 2020 5.059 5.379 5.059 5.223 620,710 +0.27(+5.35%)
Sep 25, 2020 4.922 5.004 4.775 4.958 634,784 +0.02(+0.37%)
Sep 24, 2020 4.675 5.013 4.585 4.940 1,128,038 +0.29(+6.30%)
Sep 23, 2020 4.967 4.995 4.629 4.647 899,991 -0.24(-4.87%)
Sep 22, 2020 5.123 5.187 4.876 4.885 660,476 -0.20(-3.96%)
Sep 21, 2020 5.251 5.324 4.976 5.086 946,716 -0.26(-4.79%)
Sep 18, 2020 5.690 5.690 5.233 5.342 2,301,053 -0.32(-5.65%)
Sep 17, 2020 5.717 5.736 5.599 5.663 461,163 -0.08(-1.43%)
Sep 16, 2020 5.882 5.891 5.727 5.745 522,494 -0.11(-1.88%)
Sep 15, 2020 5.818 6.257 5.763 5.855 982,367 +0.02(+0.31%)
Sep 14, 2020 5.836 5.873 5.672 5.836 552,314 +0.11(+1.84%)
Sep 11, 2020 5.847 5.847 5.660 5.731 569,476 -0.06(-1.08%)
Sep 10, 2020 5.874 5.918 5.794 5.794 477,980 -0.08(-1.36%)
Sep 09, 2020 5.927 6.016 5.847 5.874 420,353 -0.01(-0.15%)
Sep 08, 2020 5.989 5.989 5.838 5.883 358,311 -0.13(-2.22%)
Sep 04, 2020 6.025 6.060 5.794 6.016 379,126 +0.04(+0.60%)
Sep 03, 2020 5.865 6.052 5.856 5.980 508,252 +0.14(+2.44%)
Sep 02, 2020 5.722 5.865 5.660 5.838 655,190 +0.06(+1.08%)
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.