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 30, 2011 3.859 3.884 3.752 3.827 62,872 +0.04(+1.17%)
Dec 29, 2011 3.707 3.815 3.707 3.783 23,931 +0.02(+0.50%)
Dec 28, 2011 3.682 3.764 3.682 3.764 4,742 +0.06(+1.71%)
Dec 27, 2011 3.701 3.701 3.682 3.701 19,831 -0.03(-0.80%)
Dec 23, 2011 3.853 3.853 3.701 3.731 91,264 -0.03(-0.89%)
Dec 21, 2011 3.891 3.891 3.670 3.764 33,047 -0.09(-2.46%)
Dec 20, 2011 3.846 3.910 3.796 3.859 19,758 +0.00(+0.00%)
Dec 19, 2011 3.954 4.011 3.796 3.859 34,222 -0.23(-5.72%)
Dec 16, 2011 3.796 4.093 3.796 4.093 31,757 +0.33(+8.74%)
Dec 15, 2011 3.891 3.916 3.764 3.764 26,878 -0.13(-3.41%)
Dec 14, 2011 3.872 3.935 3.796 3.897 20,645 +0.05(+1.32%)
Dec 13, 2011 3.891 3.891 3.846 3.846 10,004 -0.03(-0.65%)
Dec 12, 2011 3.859 3.922 3.859 3.872 13,314 -0.11(-2.70%)
Dec 09, 2011 3.922 3.979 3.853 3.979 7,587 +0.06(+1.45%)
Dec 08, 2011 3.979 3.986 3.922 3.922 11,251 -0.12(-2.96%)
Dec 07, 2011 3.916 4.043 3.916 4.042 5,374 +0.15(+3.89%)
Dec 06, 2011 3.859 3.922 3.846 3.891 8,535 -0.01(-0.16%)
Dec 05, 2011 3.891 3.954 3.891 3.897 2,054 +0.03(+0.82%)
Dec 02, 2011 3.916 3.986 3.859 3.865 9,082 -0.03(-0.65%)
Dec 01, 2011 3.846 4.017 3.834 3.891 12,392 +0.01(+0.16%)
Nov 30, 2011 3.827 4.023 3.802 3.884 17,098 +0.11(+2.85%)
Nov 29, 2011 3.808 3.871 3.770 3.777 4,900 -0.08(-2.13%)
Nov 28, 2011 3.796 3.859 3.794 3.859 22,057 +0.11(+2.87%)
Nov 25, 2011 3.834 3.834 3.752 3.752 7,271 -0.04(-1.00%)
Nov 23, 2011 3.789 3.789 3.783 3.789 3,951 +0.08(+2.04%)
Nov 22, 2011 3.960 3.998 3.644 3.714 36,175 -0.18(-4.71%)
Nov 21, 2011 3.922 3.986 3.897 3.897 8,534 -0.03(-0.65%)
Nov 18, 2011 4.403 4.403 3.884 3.923 17,292 -0.13(-3.12%)
Nov 17, 2011 3.891 4.049 3.789 4.049 14,898 +0.22(+5.85%)
Nov 16, 2011 3.992 3.992 3.796 3.825 9,869 +0.03(+0.77%)
Nov 15, 2011 3.859 3.859 3.682 3.796 34,143 +0.06(+1.52%)
Nov 14, 2011 3.998 3.998 3.669 3.739 190,717 -0.13(-3.42%)
Nov 11, 2011 3.922 4.036 3.859 3.871 7,759 +0.01(+0.31%)
Nov 10, 2011 3.922 3.922 3.827 3.859 4,966 +0.06(+1.66%)
Nov 09, 2011 3.859 3.859 3.789 3.796 9,009 -0.19(-4.76%)
Nov 08, 2011 3.922 3.986 3.916 3.986 33,668 +0.08(+2.11%)
Nov 07, 2011 3.922 3.935 3.897 3.903 9,376 -0.04(-1.12%)
Nov 04, 2011 3.979 3.986 3.948 3.948 16,755 -0.03(-0.64%)
Nov 03, 2011 4.061 4.061 3.935 3.973 13,913 -0.10(-2.48%)
Nov 02, 2011 4.011 4.074 4.011 4.074 17,703 +0.14(+3.62%)
Nov 01, 2011 4.068 4.068 3.929 3.932 3,951 -0.18(-4.38%)
Oct 31, 2011 4.043 4.150 4.043 4.112 5,058 +0.07(+1.72%)
Oct 28, 2011 4.055 4.112 4.043 4.043 16,183 -0.04(-1.08%)
Oct 27, 2011 4.080 4.087 4.080 4.087 1,689 +0.08(+1.89%)
Oct 26, 2011 4.074 4.111 4.011 4.011 2,488 -0.06(-1.48%)
Oct 25, 2011 4.049 4.112 4.049 4.071 10,906 -0.04(-1.00%)
Oct 24, 2011 4.043 4.112 3.979 4.112 14,126 +0.11(+2.85%)
Oct 21, 2011 3.929 4.049 3.808 3.998 39,422 +0.08(+1.94%)
Oct 20, 2011 4.011 4.011 3.922 3.922 16,281 -0.08(-1.90%)
Oct 19, 2011 3.998 3.998 3.998 3.998 4,342 -0.03(-0.63%)
Oct 18, 2011 4.055 4.118 4.005 4.024 8,314 +0.03(+0.79%)
Oct 17, 2011 4.112 4.194 3.986 3.992 14,747 +0.02(+0.48%)
Oct 14, 2011 3.916 3.973 3.916 3.973 3,227 +0.11(+2.95%)
Oct 13, 2011 3.859 3.919 3.763 3.859 20,549 +0.04(+1.16%)
Oct 12, 2011 3.891 4.049 3.815 3.815 19,069 -0.01(-0.33%)
Oct 11, 2011 3.796 3.827 3.796 3.827 32,213 +0.03(+0.83%)
Oct 10, 2011 3.840 3.840 3.796 3.796 11,381 -0.03(-0.83%)
Oct 07, 2011 3.796 3.827 3.796 3.827 17,450 +0.10(+2.72%)
Oct 06, 2011 3.758 3.758 3.726 3.726 4,359 +0.09(+2.43%)
Oct 05, 2011 3.606 3.701 3.606 3.638 12,104 +0.03(+0.88%)
Oct 04, 2011 3.606 3.669 3.549 3.606 24,246 +0.00(+0.00%)
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.