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 29, 2014 5.504 5.517 5.517 5.517 237,578 +0.00(+0.00%)
Aug 28, 2014 5.573 5.573 5.510 5.517 147,374 -0.03(-0.57%)
Aug 27, 2014 5.618 5.618 5.536 5.548 157,113 -0.01(-0.11%)
Aug 26, 2014 5.542 5.567 5.542 5.555 135,279 +0.01(+0.23%)
Aug 25, 2014 5.523 5.580 5.523 5.542 232,137 +0.03(+0.57%)
Aug 22, 2014 5.599 5.573 5.548 5.510 145,673 -0.06(-1.14%)
Aug 21, 2014 5.555 5.592 5.555 5.573 152,624 -0.01(-0.11%)
Aug 20, 2014 5.555 5.592 5.555 5.580 198,489 +0.00(+0.00%)
Aug 19, 2014 5.561 5.599 5.517 5.580 172,901 +0.08(+1.38%)
Aug 18, 2014 5.637 5.668 5.495 5.504 734,213 -0.04(-0.68%)
Aug 15, 2014 5.580 5.580 5.523 5.542 187,782 -0.01(-0.23%)
Aug 14, 2014 5.517 5.586 5.504 5.555 89,127 +0.02(+0.34%)
Aug 13, 2014 5.573 5.573 5.523 5.536 109,719 -0.01(-0.23%)
Aug 12, 2014 5.567 5.580 5.542 5.548 71,071 -0.01(-0.11%)
Aug 11, 2014 5.567 5.599 5.548 5.555 482,370 +0.01(+0.23%)
Aug 08, 2014 5.548 5.567 5.517 5.542 54,048 -0.02(-0.34%)
Aug 07, 2014 5.567 5.586 5.542 5.561 124,367 -0.01(-0.11%)
Aug 06, 2014 5.643 5.643 5.556 5.567 539,144 -0.11(-1.90%)
Aug 05, 2014 5.668 5.700 5.611 5.675 116,468 -0.03(-0.44%)
Aug 04, 2014 5.725 5.725 5.599 5.700 75,660 -0.06(-0.99%)
Aug 01, 2014 5.668 5.757 5.630 5.757 93,308 +0.07(+1.22%)
Jul 31, 2014 5.694 5.715 5.630 5.687 68,202 -0.01(-0.11%)
Jul 30, 2014 5.694 5.725 5.681 5.694 90,158 +0.00(+0.00%)
Jul 29, 2014 5.694 5.719 5.679 5.694 132,059 +0.04(+0.78%)
Jul 28, 2014 5.668 5.719 5.649 5.649 61,141 +0.01(+0.11%)
Jul 25, 2014 5.681 5.725 5.643 5.643 39,160 -0.02(-0.34%)
Jul 24, 2014 5.719 5.732 5.662 5.662 84,627 -0.03(-0.56%)
Jul 23, 2014 5.675 5.719 5.643 5.694 113,057 +0.01(+0.11%)
Jul 22, 2014 5.675 5.700 5.675 5.687 46,404 +0.00(+0.00%)
Jul 21, 2014 5.675 5.700 5.643 5.687 73,968 +0.01(+0.22%)
Jul 18, 2014 5.656 5.694 5.649 5.675 68,700 +0.01(+0.11%)
Jul 17, 2014 5.687 5.706 5.662 5.668 59,579 -0.03(-0.44%)
Jul 16, 2014 5.706 5.706 5.687 5.694 115,028 +0.01(+0.11%)
Jul 15, 2014 5.706 5.713 5.649 5.687 76,518 -0.02(-0.33%)
Jul 14, 2014 5.662 5.706 5.660 5.706 121,667 +0.01(+0.22%)
Jul 11, 2014 5.694 5.706 5.643 5.694 247,778 -0.01(-0.11%)
Jul 10, 2014 5.694 5.700 5.662 5.700 62,644 +0.00(+0.03%)
Jul 09, 2014 5.643 5.706 5.643 5.698 82,455 +0.04(+0.64%)
Jul 08, 2014 5.687 5.701 5.662 5.662 26,674 -0.01(-0.11%)
Jul 07, 2014 5.706 5.706 5.649 5.668 117,840 -0.01(-0.11%)
Jul 03, 2014 5.662 5.675 5.675 5.675 40,149 -0.03(-0.55%)
Jul 02, 2014 5.694 5.706 5.624 5.706 144,693 +0.01(+0.22%)
Jul 01, 2014 5.592 5.694 5.592 5.694 152,225 +0.08(+1.47%)
Jun 30, 2014 5.605 5.694 5.599 5.611 85,295 -0.04(-0.67%)
Jun 27, 2014 5.694 5.694 5.548 5.649 230,143 -0.01(-0.22%)
Jun 26, 2014 5.687 5.725 5.662 5.662 30,009 +0.00(+0.00%)
Jun 25, 2014 5.681 5.694 5.662 5.662 35,058 -0.03(-0.56%)
Jun 24, 2014 5.694 5.694 5.668 5.694 95,363 +0.00(+0.00%)
Jun 23, 2014 5.751 5.751 5.662 5.694 79,912 +0.00(+0.00%)
Jun 20, 2014 5.694 5.696 5.656 5.694 161,958 +0.02(+0.33%)
Jun 19, 2014 5.662 5.694 5.637 5.675 44,948 +0.03(+0.45%)
Jun 18, 2014 5.694 5.719 5.599 5.649 69,470 -0.04(-0.78%)
Jun 17, 2014 5.662 5.694 5.650 5.694 63,586 +0.04(+0.78%)
Jun 16, 2014 5.668 5.694 5.649 5.649 100,606 -0.03(-0.56%)
Jun 13, 2014 5.649 5.725 5.649 5.681 83,748 -0.04(-0.66%)
Jun 12, 2014 5.694 5.789 5.662 5.719 177,230 -0.04(-0.66%)
Jun 11, 2014 5.808 5.825 5.757 5.757 137,953 -0.05(-0.87%)
Jun 10, 2014 5.789 5.896 5.789 5.808 149,993 +0.01(+0.22%)
Jun 06, 2014 5.687 5.839 5.643 5.795 179,807 +0.17(+3.04%)
Jun 05, 2014 5.656 5.700 5.624 5.624 195,800 -0.04(-0.67%)
Jun 04, 2014 5.611 5.662 5.561 5.662 254,781 +0.08(+1.47%)
Jun 03, 2014 5.536 5.580 5.491 5.580 167,836 +0.04(+0.80%)
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.