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 (%)
Jun 30, 2015 6.421 6.421 6.231 6.295 294,120 -0.08(-1.19%)
Jun 29, 2015 6.472 6.503 6.371 6.371 258,889 -0.05(-0.79%)
Jun 26, 2015 6.447 6.516 6.358 6.421 2,667,993 -0.10(-1.55%)
Jun 25, 2015 6.459 6.541 6.402 6.522 287,375 +0.04(+0.59%)
Jun 24, 2015 6.497 6.560 6.453 6.484 183,773 -0.01(-0.10%)
Jun 23, 2015 6.655 6.687 6.465 6.491 320,470 -0.16(-2.38%)
Jun 22, 2015 6.598 6.794 6.598 6.649 225,435 -0.01(-0.19%)
Jun 19, 2015 6.478 6.700 6.472 6.662 385,233 +0.16(+2.43%)
Jun 18, 2015 6.516 6.674 6.497 6.503 312,965 -0.05(-0.77%)
Jun 17, 2015 6.465 6.554 6.371 6.554 323,348 +0.07(+1.07%)
Jun 16, 2015 6.465 6.548 6.434 6.484 322,740 -0.03(-0.39%)
Jun 15, 2015 6.598 6.668 6.510 6.510 241,377 -0.16(-2.46%)
Jun 12, 2015 6.712 6.712 6.630 6.674 165,399 -0.08(-1.12%)
Jun 11, 2015 6.738 6.801 6.611 6.750 214,198 -0.07(-1.02%)
Jun 10, 2015 6.643 6.832 6.643 6.820 337,197 +0.13(+1.89%)
Jun 09, 2015 6.794 6.801 6.649 6.693 412,595 -0.14(-2.04%)
Jun 08, 2015 7.029 7.085 6.813 6.832 393,479 -0.20(-2.79%)
Jun 05, 2015 7.054 7.104 7.016 7.029 176,889 -0.08(-1.07%)
Jun 04, 2015 7.149 7.359 7.060 7.104 162,264 -0.08(-1.06%)
Jun 03, 2015 7.320 7.357 7.180 7.180 184,222 -0.12(-1.65%)
Jun 02, 2015 7.370 7.383 7.301 7.301 439,950 -0.04(-0.52%)
Jun 01, 2015 7.244 7.395 7.244 7.339 208,958 +0.09(+1.22%)
May 29, 2015 7.206 7.304 7.206 7.250 218,820 -0.01(-0.17%)
May 28, 2015 7.136 7.307 7.136 7.263 242,486 +0.13(+1.86%)
May 27, 2015 7.142 7.177 7.098 7.130 209,151 +0.03(+0.45%)
May 26, 2015 7.149 7.149 7.066 7.098 203,456 -0.03(-0.36%)
May 22, 2015 7.079 7.123 7.123 7.123 118,394 +0.04(+0.54%)
May 21, 2015 7.123 7.180 7.029 7.085 115,179 -0.08(-1.06%)
May 20, 2015 7.180 7.180 7.085 7.161 182,984 +0.01(+0.18%)
May 19, 2015 7.136 7.167 7.066 7.149 210,754 -0.01(-0.09%)
May 18, 2015 7.231 7.269 7.111 7.155 230,331 -0.03(-0.44%)
May 15, 2015 6.984 7.187 6.984 7.187 183,071 +0.17(+2.43%)
May 14, 2015 6.984 7.092 6.918 7.016 217,867 +0.08(+1.19%)
May 13, 2015 6.908 6.984 6.883 6.934 183,327 +0.03(+0.37%)
May 12, 2015 6.883 6.972 6.782 6.908 153,770 +0.01(+0.09%)
May 11, 2015 6.801 6.972 6.801 6.902 249,068 +0.08(+1.11%)
May 08, 2015 6.851 6.946 6.807 6.826 154,029 -0.01(-0.19%)
May 07, 2015 6.706 6.851 6.706 6.839 188,577 +0.12(+1.79%)
May 06, 2015 6.731 6.769 6.592 6.719 245,592 -0.05(-0.75%)
May 05, 2015 6.782 6.832 6.396 6.769 545,961 -0.09(-1.29%)
May 04, 2015 6.953 7.003 6.782 6.858 320,777 -0.11(-1.54%)
May 01, 2015 7.003 7.066 6.889 6.965 299,186 -0.03(-0.45%)
Apr 30, 2015 7.161 7.250 6.965 6.997 231,628 -0.15(-2.12%)
Apr 29, 2015 7.130 7.149 7.054 7.149 144,668 -0.01(-0.18%)
Apr 28, 2015 7.060 7.174 6.991 7.161 240,961 +0.15(+2.07%)
Apr 27, 2015 7.041 7.136 7.016 7.016 129,553 -0.05(-0.72%)
Apr 24, 2015 7.079 7.108 7.022 7.066 143,203 -0.02(-0.27%)
Apr 23, 2015 7.117 7.117 7.047 7.085 244,151 -0.03(-0.44%)
Apr 22, 2015 7.022 7.117 6.991 7.117 215,384 +0.10(+1.44%)
Apr 21, 2015 6.972 7.048 6.959 7.016 193,145 -0.01(-0.09%)
Apr 20, 2015 7.010 7.041 6.984 7.022 151,971 -0.01(-0.18%)
Apr 17, 2015 7.054 7.098 6.959 7.035 192,030 -0.05(-0.71%)
Apr 16, 2015 7.085 7.085 7.029 7.085 174,439 +0.03(+0.36%)
Apr 15, 2015 7.092 7.104 6.984 7.060 226,591 -0.03(-0.45%)
Apr 14, 2015 7.010 7.092 6.978 7.092 229,629 +0.09(+1.36%)
Apr 13, 2015 7.010 7.035 6.959 6.997 249,475 -0.05(-0.72%)
Apr 10, 2015 6.870 7.048 6.870 7.048 217,712 +0.18(+2.67%)
Apr 09, 2015 6.946 6.953 6.832 6.864 173,660 -0.04(-0.55%)
Apr 08, 2015 7.016 7.054 6.902 6.902 162,441 -0.11(-1.62%)
Apr 07, 2015 6.991 7.066 6.891 7.016 262,511 +0.09(+1.28%)
Apr 06, 2015 6.788 6.945 6.782 6.927 306,952 +0.17(+2.53%)
Apr 02, 2015 6.794 6.757 6.757 6.757 381,422 -0.11(-1.57%)
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.