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 (%)
Aug 31, 2011 4.397 4.460 4.397 4.460 14,700 +0.11(+2.62%)
Aug 30, 2011 4.378 4.409 4.191 4.346 15,495 -0.01(-0.26%)
Aug 29, 2011 4.384 4.384 4.334 4.357 12,133 +0.04(+0.84%)
Aug 26, 2011 4.321 4.321 4.194 4.321 7,694 -0.04(-0.87%)
Aug 25, 2011 4.492 4.492 4.359 4.359 9,326 -0.14(-3.09%)
Aug 24, 2011 4.397 4.498 4.397 4.498 6,955 +0.11(+2.45%)
Aug 23, 2011 4.302 4.428 4.302 4.390 4,663 +0.09(+2.06%)
Aug 22, 2011 4.428 4.428 4.302 4.302 948 -0.06(-1.45%)
Aug 19, 2011 4.511 4.644 4.365 4.365 6,520 -0.06(-1.43%)
Aug 18, 2011 4.549 4.612 4.423 4.428 22,205 -0.16(-3.45%)
Aug 17, 2011 4.454 4.719 4.454 4.587 4,584 +0.22(+5.07%)
Aug 16, 2011 4.334 4.397 4.334 4.365 7,350 -0.05(-1.15%)
Aug 15, 2011 4.194 4.441 4.194 4.416 3,793 +0.22(+5.31%)
Aug 12, 2011 3.891 4.213 3.891 4.193 14,268 +0.12(+2.92%)
Aug 11, 2011 4.017 4.080 3.960 4.074 10,600 +0.06(+1.42%)
Aug 10, 2011 4.017 4.049 3.796 4.017 29,021 +0.00(+0.00%)
Aug 09, 2011 4.315 4.207 3.929 4.017 39,574 -0.19(-4.51%)
Aug 08, 2011 4.315 4.441 4.061 4.207 22,450 -0.22(-5.01%)
Aug 05, 2011 4.504 4.504 4.251 4.428 47,737 -0.01(-0.29%)
Aug 04, 2011 5.055 5.055 4.371 4.441 47,950 -0.66(-12.90%)
Aug 03, 2011 4.985 5.150 4.985 5.099 5,532 +0.17(+3.47%)
Aug 02, 2011 5.124 5.124 4.928 4.928 3,801 -0.14(-2.75%)
Aug 01, 2011 5.169 5.232 4.903 5.067 7,688 -0.04(-0.87%)
Jul 29, 2011 4.998 5.112 4.979 5.112 3,641 +0.08(+1.64%)
Jul 28, 2011 5.010 5.058 4.922 5.029 5,216 -0.08(-1.49%)
Jul 27, 2011 5.137 5.188 5.020 5.105 15,247 -0.06(-1.10%)
Jul 26, 2011 5.155 5.241 5.124 5.162 15,260 +0.01(+0.14%)
Jul 25, 2011 5.219 5.276 5.150 5.155 20,549 -0.12(-2.29%)
Jul 22, 2011 5.251 5.282 5.105 5.276 8,742 -0.00(-0.00%)
Jul 21, 2011 5.314 5.314 5.251 5.276 13,669 -0.01(-0.12%)
Jul 20, 2011 5.320 5.346 5.251 5.282 2,990 +0.03(+0.48%)
Jul 19, 2011 5.276 5.334 5.257 5.257 3,319 -0.08(-1.54%)
Jul 18, 2011 5.377 5.384 5.339 5.339 5,973 -0.04(-0.71%)
Jul 15, 2011 5.536 5.536 5.377 5.377 9,642 -0.06(-1.16%)
Jul 14, 2011 5.377 5.441 5.377 5.441 9,205 +0.06(+1.18%)
Jul 13, 2011 5.415 5.453 5.377 5.377 4,504 -0.04(-0.70%)
Jul 12, 2011 5.453 5.460 5.377 5.415 14,893 -0.09(-1.61%)
Jul 11, 2011 5.517 5.517 5.504 5.504 8,693 -0.09(-1.69%)
Jul 07, 2011 5.479 5.599 5.599 5.599 4,742 +0.12(+2.19%)
Jul 06, 2011 5.529 5.605 5.479 5.479 4,623 -0.10(-1.81%)
Jul 05, 2011 5.637 5.700 5.555 5.580 1,264 -0.12(-2.11%)
Jul 01, 2011 5.700 5.700 5.700 5.700 308 -0.05(-0.88%)
Jun 30, 2011 5.827 5.827 5.567 5.751 45,002 +0.02(+0.33%)
Jun 29, 2011 5.757 5.827 5.694 5.732 22,395 -0.01(-0.11%)
Jun 28, 2011 5.662 5.738 5.662 5.738 15,241 +0.04(+0.78%)
Jun 27, 2011 5.567 5.700 5.504 5.694 21,530 +0.18(+3.21%)
Jun 24, 2011 5.441 5.561 5.441 5.517 24,496 +0.08(+1.40%)
Jun 23, 2011 5.439 5.441 5.377 5.441 5,967 +0.00(+0.00%)
Jun 22, 2011 5.466 5.466 5.441 5.441 474 +0.03(+0.47%)
Jun 21, 2011 5.498 5.498 5.377 5.415 16,063 -0.08(-1.50%)
Jun 20, 2011 5.472 5.567 5.472 5.498 4,161 +0.05(+0.93%)
Jun 17, 2011 5.611 5.687 5.447 5.447 12,013 -0.08(-1.51%)
Jun 16, 2011 5.485 5.548 5.422 5.531 5,684 +0.08(+1.54%)
Jun 15, 2011 5.415 5.491 5.409 5.447 1,264 -0.01(-0.12%)
Jun 14, 2011 5.542 5.567 5.400 5.453 10,906 -0.03(-0.58%)
Jun 13, 2011 5.605 5.656 5.377 5.485 17,861 -0.06(-1.14%)
Jun 10, 2011 5.611 5.668 5.513 5.548 8,668 -0.12(-2.12%)
Jun 09, 2011 5.441 5.675 5.441 5.668 22,129 +0.25(+4.55%)
Jun 08, 2011 5.169 5.422 5.169 5.422 37,225 +0.13(+2.39%)
Jun 07, 2011 5.523 5.523 5.295 5.295 31,930 -0.19(-3.46%)
Jun 06, 2011 5.605 5.643 5.485 5.485 26,871 -0.08(-1.48%)
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.