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, 2012 5.004 5.048 4.916 4.972 23,117 -0.13(-2.60%)
Nov 29, 2012 5.099 5.150 5.055 5.105 19,426 -0.04(-0.86%)
Nov 28, 2012 5.124 5.156 4.998 5.150 11,202 +0.05(+0.99%)
Nov 27, 2012 4.871 5.213 4.852 5.099 33,866 +0.13(+2.68%)
Nov 26, 2012 4.985 5.112 4.859 4.966 20,868 -0.03(-0.63%)
Nov 23, 2012 5.061 5.061 4.998 4.998 3,279 -0.09(-1.86%)
Nov 21, 2012 5.004 5.093 5.004 5.093 3,793 +0.04(+0.75%)
Nov 20, 2012 5.029 5.061 4.903 5.055 11,365 -0.04(-0.75%)
Nov 19, 2012 5.086 5.093 5.048 5.093 12,658 +0.00(+0.00%)
Nov 16, 2012 5.042 5.099 5.042 5.093 1,123 +0.03(+0.50%)
Nov 15, 2012 5.116 5.116 5.029 5.067 13,674 -0.03(-0.62%)
Nov 14, 2012 5.143 5.188 5.087 5.099 17,602 -0.13(-2.54%)
Nov 13, 2012 5.219 5.375 5.156 5.232 25,133 +0.01(+0.24%)
Nov 12, 2012 5.194 5.219 5.067 5.219 22,147 +0.00(+0.00%)
Nov 09, 2012 5.270 5.289 5.207 5.219 7,999 -0.03(-0.51%)
Nov 08, 2012 5.181 5.246 5.181 5.246 2,627 +0.11(+2.12%)
Nov 07, 2012 5.112 5.143 5.061 5.137 6,993 -0.01(-0.12%)
Nov 06, 2012 5.124 5.193 5.074 5.143 8,535 +0.01(+0.25%)
Nov 05, 2012 5.099 5.137 5.029 5.131 16,034 -0.03(-0.59%)
Nov 02, 2012 5.067 5.188 4.935 5.161 10,878 +0.10(+1.98%)
Nov 01, 2012 5.004 5.061 5.004 5.061 13,197 -0.04(-0.74%)
Oct 31, 2012 5.238 5.276 4.903 5.099 34,979 -0.18(-3.47%)
Oct 26, 2012 5.282 5.282 5.282 5.282 5,216 -0.03(-0.48%)
Oct 25, 2012 5.377 5.504 5.289 5.308 12,539 +0.02(+0.29%)
Oct 24, 2012 5.428 5.434 5.292 5.292 12,843 -0.02(-0.41%)
Oct 23, 2012 5.282 5.314 5.263 5.314 11,467 -0.07(-1.29%)
Oct 19, 2012 5.282 5.396 5.251 5.384 21,674 +0.04(+0.71%)
Oct 18, 2012 5.346 5.567 5.282 5.346 32,475 +0.06(+1.08%)
Oct 17, 2012 5.390 5.415 5.289 5.289 5,524 +0.00(+0.00%)
Oct 16, 2012 5.251 5.377 5.251 5.289 28,411 +0.05(+0.95%)
Oct 15, 2012 5.409 5.426 5.239 5.239 14,645 -0.08(-1.41%)
Oct 12, 2012 5.282 5.342 5.282 5.314 3,319 -0.01(-0.24%)
Oct 11, 2012 5.377 5.389 5.314 5.327 8,921 +0.03(+0.61%)
Oct 10, 2012 5.251 5.301 5.226 5.294 10,364 -0.01(-0.26%)
Oct 09, 2012 5.263 5.320 5.226 5.308 4,005 +0.04(+0.74%)
Oct 08, 2012 5.320 5.320 5.232 5.269 3,588 -0.03(-0.53%)
Oct 05, 2012 5.396 5.396 5.270 5.296 12,982 -0.10(-1.85%)
Oct 04, 2012 5.289 5.396 5.232 5.396 10,195 +0.17(+3.27%)
Oct 03, 2012 5.320 5.422 5.226 5.226 40,195 -0.09(-1.78%)
Oct 02, 2012 5.276 5.334 5.261 5.320 10,791 +0.08(+1.45%)
Oct 01, 2012 5.384 5.460 5.226 5.245 22,216 -0.13(-2.47%)
Sep 28, 2012 5.460 5.460 5.314 5.377 24,530 -0.08(-1.51%)
Sep 27, 2012 5.409 5.460 5.353 5.460 12,392 +0.05(+0.94%)
Sep 26, 2012 5.295 5.415 5.295 5.409 13,269 -0.03(-0.58%)
Sep 25, 2012 5.352 5.441 5.352 5.441 13,617 +0.05(+0.94%)
Sep 24, 2012 5.441 5.441 5.364 5.390 14,901 +0.03(+0.47%)
Sep 21, 2012 5.422 5.472 5.365 5.365 19,712 -0.01(-0.24%)
Sep 20, 2012 5.308 5.377 5.308 5.377 10,083 +0.01(+0.24%)
Sep 19, 2012 5.320 5.371 5.301 5.365 6,716 +0.04(+0.83%)
Sep 18, 2012 5.346 5.377 5.314 5.320 8,910 +0.00(+0.00%)
Sep 17, 2012 5.301 5.371 5.219 5.320 16,516 -0.01(-0.18%)
Sep 14, 2012 5.308 5.346 5.289 5.330 15,873 +0.01(+0.21%)
Sep 13, 2012 5.403 5.403 5.270 5.319 9,261 +0.01(+0.10%)
Sep 12, 2012 5.276 5.339 5.276 5.314 20,324 +0.05(+0.96%)
Sep 11, 2012 5.327 5.346 5.245 5.263 11,314 -0.07(-1.30%)
Sep 10, 2012 5.257 5.346 5.232 5.333 40,453 +0.09(+1.69%)
Sep 07, 2012 5.188 5.245 5.074 5.245 29,424 +0.01(+0.12%)
Sep 06, 2012 5.194 5.300 5.194 5.238 30,120 +0.01(+0.12%)
Sep 05, 2012 5.219 5.238 5.137 5.232 7,710 +0.04(+0.85%)
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.