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, 2016 9.309 9.309 9.138 9.255 201,193 -0.01(-0.15%)
Sep 29, 2016 9.337 9.337 9.205 9.268 154,719 -0.06(-0.66%)
Sep 28, 2016 9.118 9.330 9.076 9.330 245,066 +0.21(+2.25%)
Sep 27, 2016 9.309 9.344 9.083 9.124 183,754 -0.22(-2.35%)
Sep 26, 2016 9.453 9.576 9.337 9.344 307,706 -0.20(-2.08%)
Sep 23, 2016 9.364 9.625 9.289 9.542 275,490 +0.14(+1.46%)
Sep 22, 2016 9.330 9.446 9.302 9.405 287,865 +0.12(+1.33%)
Sep 21, 2016 9.179 9.302 9.056 9.282 247,958 +0.10(+1.12%)
Sep 20, 2016 9.289 9.289 9.015 9.179 264,812 -0.10(-1.03%)
Sep 19, 2016 9.350 9.398 9.186 9.275 206,452 -0.06(-0.66%)
Sep 16, 2016 9.008 9.426 8.981 9.337 747,477 +0.32(+3.49%)
Sep 15, 2016 9.124 9.152 8.878 9.022 441,562 -0.07(-0.75%)
Sep 14, 2016 9.186 9.289 9.035 9.090 339,666 -0.10(-1.12%)
Sep 13, 2016 9.364 9.477 9.083 9.193 446,116 -0.20(-2.17%)
Sep 12, 2016 9.181 9.427 9.147 9.397 341,842 +0.18(+1.90%)
Sep 09, 2016 9.687 9.721 9.201 9.221 576,106 -0.48(-4.94%)
Sep 08, 2016 9.700 9.721 9.626 9.700 222,188 +0.00(+0.00%)
Sep 07, 2016 9.424 9.788 9.424 9.700 601,057 +0.27(+2.86%)
Sep 06, 2016 9.434 9.471 9.349 9.430 164,834 +0.03(+0.29%)
Sep 02, 2016 9.356 9.403 9.403 9.403 171,543 +0.12(+1.31%)
Sep 01, 2016 9.376 9.376 9.194 9.282 212,565 -0.06(-0.65%)
Aug 31, 2016 9.208 9.414 9.198 9.343 189,005 +0.10(+1.10%)
Aug 30, 2016 9.316 9.329 9.187 9.241 229,564 -0.10(-1.08%)
Aug 29, 2016 9.383 9.484 9.282 9.343 214,072 -0.02(-0.22%)
Aug 26, 2016 9.586 9.653 9.322 9.363 448,441 -0.24(-2.46%)
Aug 25, 2016 9.309 9.640 9.309 9.599 269,041 +0.25(+2.67%)
Aug 24, 2016 9.471 9.471 9.295 9.349 296,125 -0.07(-0.72%)
Aug 23, 2016 9.464 9.545 9.417 9.417 168,408 -0.06(-0.64%)
Aug 22, 2016 9.518 9.599 9.403 9.478 178,022 -0.08(-0.85%)
Aug 19, 2016 9.606 9.653 9.390 9.559 254,018 -0.03(-0.35%)
Aug 18, 2016 9.491 9.613 9.464 9.592 124,311 +0.07(+0.71%)
Aug 17, 2016 9.572 9.619 9.329 9.525 238,833 -0.03(-0.28%)
Aug 16, 2016 9.721 9.734 9.491 9.552 251,183 -0.18(-1.80%)
Aug 15, 2016 9.808 9.876 9.727 9.727 160,487 -0.10(-1.03%)
Aug 12, 2016 9.707 9.896 9.707 9.829 148,761 +0.07(+0.69%)
Aug 11, 2016 9.991 10.01 9.667 9.761 222,624 -0.20(-2.03%)
Aug 10, 2016 10.13 10.13 9.903 9.964 456,020 -0.11(-1.14%)
Aug 09, 2016 9.727 10.11 9.727 10.08 261,228 +0.28(+2.89%)
Aug 08, 2016 9.707 9.883 9.660 9.795 206,639 +0.07(+0.76%)
Aug 05, 2016 9.613 9.842 9.471 9.721 275,156 +0.06(+0.63%)
Aug 04, 2016 9.822 9.837 9.633 9.660 225,108 -0.09(-0.90%)
Aug 03, 2016 9.694 9.957 9.680 9.748 322,258 +0.05(+0.56%)
Aug 02, 2016 9.916 10.04 9.653 9.694 271,282 -0.25(-2.51%)
Aug 01, 2016 10.05 10.10 9.903 9.943 152,202 -0.09(-0.94%)
Jul 29, 2016 9.957 10.15 9.957 10.04 244,975 +0.11(+1.09%)
Jul 28, 2016 9.937 10.05 9.923 9.930 137,766 -0.01(-0.14%)
Jul 27, 2016 10.13 10.13 9.896 9.943 269,262 -0.20(-1.93%)
Jul 26, 2016 10.18 10.20 10.04 10.14 173,079 -0.03(-0.33%)
Jul 25, 2016 10.19 10.29 10.08 10.17 227,749 +0.00(+0.00%)
Jul 22, 2016 10.10 10.19 10.10 10.17 99,055 +0.07(+0.74%)
Jul 21, 2016 10.37 10.37 10.07 10.10 191,146 -0.25(-2.41%)
Jul 20, 2016 10.15 10.39 10.13 10.35 244,000 +0.17(+1.66%)
Jul 19, 2016 10.29 10.29 10.09 10.18 232,112 -0.05(-0.46%)
Jul 18, 2016 10.11 10.31 10.09 10.23 301,292 +0.14(+1.41%)
Jul 15, 2016 9.977 10.15 9.896 10.09 199,674 +0.11(+1.15%)
Jul 14, 2016 10.18 10.25 9.964 9.970 166,396 -0.20(-1.99%)
Jul 13, 2016 10.19 10.37 10.14 10.17 195,649 -0.08(-0.79%)
Jul 12, 2016 10.23 10.38 10.11 10.25 289,754 +0.02(+0.20%)
Jul 11, 2016 10.04 10.29 9.964 10.23 295,721 +0.20(+2.02%)
Jul 08, 2016 9.896 10.13 9.862 10.03 248,011 +0.14(+1.43%)
Jul 07, 2016 10.03 10.08 9.842 9.889 137,018 -0.12(-1.21%)
Jul 06, 2016 9.957 10.12 9.856 10.01 212,695 -0.03(-0.34%)
Jul 05, 2016 9.997 10.17 9.930 10.04 218,544 +0.07(+0.74%)
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.