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 (%)
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%)
Sep 01, 2020 5.820 5.847 5.722 5.776 406,572 -0.10(-1.67%)
Aug 31, 2020 5.954 5.954 5.789 5.874 521,481 -0.08(-1.35%)
Aug 28, 2020 5.838 5.954 5.767 5.954 421,601 +0.15(+2.61%)
Aug 27, 2020 5.811 5.980 5.776 5.802 537,167 -0.04(-0.61%)
Aug 26, 2020 5.954 5.963 5.740 5.838 467,462 -0.16(-2.67%)
Aug 25, 2020 6.123 6.194 5.945 5.998 384,476 -0.09(-1.46%)
Aug 24, 2020 6.007 6.096 5.816 6.087 542,859 +0.14(+2.40%)
Aug 21, 2020 6.025 6.034 5.811 5.945 466,660 -0.08(-1.33%)
Aug 20, 2020 5.927 6.096 5.883 6.025 387,997 +0.04(+0.59%)
Aug 19, 2020 6.230 6.230 5.989 5.989 437,183 -0.17(-2.75%)
Aug 18, 2020 6.336 6.336 6.141 6.158 430,224 -0.17(-2.67%)
Aug 17, 2020 6.363 6.363 6.203 6.327 542,849 +0.02(+0.28%)
Aug 14, 2020 6.408 6.425 6.296 6.310 433,962 -0.10(-1.53%)
Aug 13, 2020 6.550 6.701 6.408 6.408 383,088 -0.18(-2.70%)
Aug 12, 2020 6.648 6.683 6.420 6.586 496,131 +0.04(+0.68%)
Aug 11, 2020 6.701 6.933 6.505 6.541 627,913 -0.17(-2.52%)
Aug 10, 2020 6.594 6.924 6.594 6.710 676,338 +0.12(+1.75%)
Aug 07, 2020 6.497 6.621 6.434 6.594 258,781 +0.08(+1.23%)
Aug 06, 2020 6.532 6.612 6.470 6.514 252,274 -0.03(-0.41%)
Aug 05, 2020 6.594 6.594 6.439 6.541 282,011 +0.01(+0.14%)
Aug 04, 2020 6.221 6.541 6.176 6.532 353,863 +0.27(+4.26%)
Aug 03, 2020 6.452 6.452 6.123 6.265 655,893 -0.17(-2.63%)
Jul 31, 2020 6.452 6.488 6.292 6.434 432,726 -0.06(-0.96%)
Jul 30, 2020 6.532 6.559 6.399 6.497 377,113 -0.05(-0.82%)
Jul 29, 2020 6.603 6.666 6.411 6.550 413,434 +0.00(+0.00%)
Jul 28, 2020 6.390 6.612 6.345 6.550 423,717 +0.12(+1.94%)
Jul 27, 2020 6.425 6.488 6.194 6.425 486,864 -0.03(-0.41%)
Jul 24, 2020 6.630 6.679 6.434 6.452 367,103 -0.18(-2.68%)
Jul 23, 2020 6.594 6.710 6.452 6.630 429,603 +0.06(+0.95%)
Jul 22, 2020 6.416 6.630 6.390 6.568 347,802 +0.11(+1.65%)
Jul 21, 2020 6.505 6.639 6.425 6.461 368,711 +0.05(+0.83%)
Jul 20, 2020 6.550 6.621 6.310 6.408 304,749 -0.15(-2.31%)
Jul 17, 2020 6.497 6.648 6.452 6.559 319,572 +0.05(+0.82%)
Jul 16, 2020 6.497 6.612 6.443 6.505 401,304 -0.05(-0.81%)
Jul 15, 2020 6.808 6.888 6.479 6.559 501,085 +0.10(+1.52%)
Jul 14, 2020 6.443 6.541 6.301 6.461 527,884 +0.07(+1.11%)
Jul 13, 2020 6.505 6.639 6.381 6.390 430,542 -0.07(-1.10%)
Jul 10, 2020 6.194 6.479 6.194 6.461 403,510 +0.26(+4.16%)
Jul 09, 2020 6.301 6.301 6.025 6.203 509,169 -0.15(-2.38%)
Jul 08, 2020 6.443 6.532 6.238 6.354 439,471 -0.13(-2.06%)
Jul 07, 2020 6.692 6.692 6.443 6.488 386,870 -0.25(-3.70%)
Jul 06, 2020 6.817 6.897 6.610 6.737 352,546 -0.02(-0.26%)
Jul 02, 2020 6.844 6.942 6.616 6.755 375,980 +0.03(+0.40%)
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.