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, 2015 6.573 6.573 6.333 6.459 220,243 -0.11(-1.73%)
Aug 28, 2015 6.465 6.579 6.465 6.573 83,279 +0.11(+1.66%)
Aug 27, 2015 6.440 6.586 6.327 6.465 150,651 +0.09(+1.39%)
Aug 26, 2015 6.352 6.478 6.219 6.377 202,789 +0.16(+2.65%)
Aug 25, 2015 6.390 6.402 6.168 6.212 304,887 -0.06(-0.91%)
Aug 24, 2015 6.105 6.434 5.498 6.269 504,714 -0.13(-2.08%)
Aug 21, 2015 6.529 6.794 6.193 6.402 706,416 -0.25(-3.71%)
Aug 20, 2015 6.731 6.744 6.598 6.649 190,990 -0.08(-1.13%)
Aug 19, 2015 6.757 6.794 6.712 6.725 63,216 -0.02(-0.28%)
Aug 18, 2015 6.858 6.888 6.725 6.744 136,474 -0.11(-1.66%)
Aug 17, 2015 6.706 6.877 6.681 6.858 117,637 +0.15(+2.17%)
Aug 14, 2015 6.548 6.731 6.548 6.712 144,945 +0.13(+2.02%)
Aug 13, 2015 6.592 6.719 6.510 6.579 157,427 -0.02(-0.29%)
Aug 12, 2015 6.567 6.623 6.490 6.598 169,782 -0.03(-0.48%)
Aug 11, 2015 6.440 6.636 6.434 6.630 300,476 +0.15(+2.24%)
Aug 10, 2015 6.598 6.643 6.428 6.484 260,810 -0.08(-1.25%)
Aug 07, 2015 6.484 6.643 6.383 6.567 492,519 -0.05(-0.76%)
Aug 06, 2015 6.738 6.877 6.617 6.617 525,409 -0.30(-4.39%)
Aug 05, 2015 7.054 7.060 6.814 6.921 423,470 -0.19(-2.67%)
Aug 04, 2015 7.332 7.332 6.997 7.111 443,486 -0.29(-3.93%)
Aug 03, 2015 7.263 7.402 7.187 7.402 265,259 +0.23(+3.27%)
Jul 31, 2015 7.035 7.168 7.035 7.168 311,462 +0.18(+2.63%)
Jul 30, 2015 7.003 7.079 6.870 6.984 204,801 -0.06(-0.81%)
Jul 29, 2015 7.060 7.111 6.978 7.041 256,638 +0.01(+0.09%)
Jul 28, 2015 7.035 7.048 6.864 7.035 230,490 +0.01(+0.18%)
Jul 27, 2015 6.896 7.073 6.832 7.022 189,708 -0.05(-0.72%)
Jul 24, 2015 6.953 7.111 6.953 7.073 237,169 +0.13(+1.82%)
Jul 23, 2015 6.896 7.073 6.864 6.946 414,934 -0.02(-0.27%)
Jul 22, 2015 6.927 7.022 6.927 6.965 77,411 +0.03(+0.46%)
Jul 21, 2015 6.902 7.029 6.807 6.934 212,347 +0.03(+0.46%)
Jul 20, 2015 7.136 7.136 6.877 6.902 169,839 -0.19(-2.68%)
Jul 17, 2015 6.896 7.123 6.794 7.092 377,383 +0.21(+3.03%)
Jul 16, 2015 6.889 6.984 6.751 6.883 297,080 +0.05(+0.74%)
Jul 15, 2015 6.769 6.845 6.617 6.832 315,484 +0.11(+1.69%)
Jul 14, 2015 6.598 6.775 6.592 6.719 220,014 +0.13(+2.02%)
Jul 13, 2015 6.959 6.959 6.567 6.586 495,116 -0.32(-4.67%)
Jul 10, 2015 6.484 6.908 6.484 6.908 467,024 +0.47(+7.27%)
Jul 09, 2015 6.611 6.617 6.434 6.440 208,735 -0.13(-1.93%)
Jul 08, 2015 6.649 6.725 6.529 6.567 430,956 -0.11(-1.70%)
Jul 07, 2015 6.655 6.725 6.560 6.681 271,675 +0.06(+0.96%)
Jul 06, 2015 6.428 6.624 6.428 6.617 269,191 +0.13(+2.05%)
Jul 02, 2015 6.529 6.484 6.484 6.484 189,683 -0.03(-0.39%)
Jul 01, 2015 6.269 6.522 6.269 6.510 272,437 +0.22(+3.42%)
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%)
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.