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 (%)
Nov 29, 2013 4.941 5.022 4.909 5.022 11,276 +0.11(+2.31%)
Nov 27, 2013 4.935 4.966 4.903 4.909 85,544 -0.03(-0.51%)
Nov 26, 2013 4.972 4.972 4.897 4.935 89,024 +0.01(+0.13%)
Nov 25, 2013 4.966 4.985 4.909 4.928 83,090 +0.01(+0.26%)
Nov 22, 2013 4.954 5.029 4.916 4.916 182,545 -0.05(-1.02%)
Nov 21, 2013 4.972 4.972 4.909 4.966 85,571 -0.01(-0.13%)
Nov 20, 2013 5.010 5.017 4.903 4.972 102,938 +0.01(+0.26%)
Nov 19, 2013 4.985 5.055 4.916 4.960 203,492 -0.05(-1.01%)
Nov 18, 2013 5.010 5.061 4.903 5.010 232,438 +0.00(+0.00%)
Nov 15, 2013 4.935 5.010 4.916 5.010 126,305 +0.05(+1.02%)
Nov 14, 2013 4.909 4.979 4.903 4.960 265,770 -0.01(-0.13%)
Nov 12, 2013 4.821 4.985 4.821 4.966 1,928,840 -0.23(-4.38%)
Nov 11, 2013 5.175 5.282 5.175 5.194 30,588 +0.03(+0.61%)
Nov 08, 2013 5.282 5.441 5.131 5.162 112,219 -0.09(-1.69%)
Nov 07, 2013 5.219 5.301 5.219 5.251 43,557 +0.01(+0.24%)
Nov 06, 2013 5.200 5.282 5.181 5.238 38,323 +0.08(+1.60%)
Nov 05, 2013 5.137 5.314 5.061 5.156 77,441 -0.15(-2.86%)
Nov 04, 2013 5.188 5.314 5.169 5.308 85,136 +0.08(+1.45%)
Nov 01, 2013 5.295 5.295 5.124 5.232 48,419 -0.01(-0.12%)
Oct 31, 2013 5.226 5.276 5.088 5.238 55,431 -0.02(-0.36%)
Oct 30, 2013 5.289 5.314 5.200 5.257 17,032 +0.02(+0.36%)
Oct 29, 2013 5.257 5.320 5.219 5.238 34,836 +0.01(+0.24%)
Oct 28, 2013 5.251 5.301 5.226 5.226 29,061 +0.01(+0.12%)
Oct 25, 2013 5.232 5.377 5.172 5.219 28,782 -0.04(-0.84%)
Oct 24, 2013 5.238 5.346 5.213 5.263 24,521 +0.08(+1.46%)
Oct 23, 2013 5.219 5.346 5.156 5.188 34,180 -0.06(-1.21%)
Oct 22, 2013 5.226 5.282 5.118 5.251 121,007 -0.03(-0.48%)
Oct 21, 2013 5.282 5.365 5.207 5.276 52,060 +0.03(+0.48%)
Oct 18, 2013 5.150 5.251 5.137 5.251 15,814 +0.07(+1.34%)
Oct 17, 2013 5.187 5.270 5.100 5.181 14,959 -0.01(-0.12%)
Oct 16, 2013 5.239 5.314 5.017 5.188 308,250 -0.02(-0.36%)
Oct 15, 2013 5.308 5.314 5.156 5.207 74,850 -0.04(-0.84%)
Oct 14, 2013 5.200 5.282 5.156 5.251 19,426 +0.03(+0.61%)
Oct 11, 2013 5.119 5.276 5.119 5.219 4,030 +0.06(+1.10%)
Oct 10, 2013 5.118 5.257 5.010 5.162 20,545 +0.13(+2.51%)
Oct 09, 2013 5.067 5.118 5.016 5.036 29,726 +0.01(+0.13%)
Oct 08, 2013 5.042 5.060 4.991 5.029 29,453 -0.08(-1.49%)
Oct 07, 2013 5.137 5.219 4.998 5.105 70,897 -0.09(-1.82%)
Oct 04, 2013 5.219 5.238 5.137 5.200 39,405 -0.03(-0.48%)
Oct 03, 2013 5.282 5.282 5.165 5.226 14,324 -0.07(-1.31%)
Oct 02, 2013 5.124 5.308 4.985 5.295 75,901 +0.11(+2.07%)
Oct 01, 2013 5.175 5.219 5.112 5.188 26,013 +0.22(+4.33%)
Sep 27, 2013 5.061 5.175 4.972 4.972 34,179 -0.12(-2.36%)
Sep 26, 2013 5.124 5.187 5.074 5.093 47,074 -0.05(-0.98%)
Sep 25, 2013 5.213 5.213 5.143 5.143 42,689 -0.02(-0.37%)
Sep 24, 2013 5.194 5.219 5.156 5.162 32,758 -0.01(-0.12%)
Sep 23, 2013 5.207 5.257 5.156 5.169 19,069 +0.09(+1.74%)
Sep 20, 2013 5.181 5.226 5.074 5.080 173,649 -0.14(-2.67%)
Sep 19, 2013 5.270 5.301 5.200 5.219 26,116 +0.01(+0.12%)
Sep 18, 2013 5.200 5.282 5.194 5.213 109,659 -0.04(-0.72%)
Sep 17, 2013 5.244 5.257 5.194 5.251 31,629 +0.01(+0.12%)
Sep 16, 2013 5.276 5.308 5.219 5.245 55,883 -0.01(-0.12%)
Sep 13, 2013 5.396 5.396 5.191 5.251 21,601 -0.22(-4.05%)
Sep 12, 2013 5.188 5.472 5.188 5.472 12,609 +0.23(+4.47%)
Sep 11, 2013 5.295 5.343 5.194 5.238 46,445 -0.09(-1.78%)
Sep 10, 2013 5.345 5.399 5.226 5.333 22,986 +0.02(+0.36%)
Sep 09, 2013 5.188 5.314 5.188 5.314 17,939 +0.13(+2.44%)
Sep 06, 2013 5.251 5.282 5.188 5.188 76,050 -0.04(-0.73%)
Sep 05, 2013 5.282 5.282 5.219 5.226 6,528 -0.01(-0.24%)
Sep 04, 2013 5.251 5.279 5.220 5.238 22,009 -0.01(-0.24%)
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.