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 (%)
Feb 28, 2017 9.741 9.776 9.393 9.505 680,846 -0.35(-3.60%)
Feb 27, 2017 9.874 9.929 9.811 9.860 151,941 +0.00(+0.00%)
Feb 24, 2017 9.818 9.867 9.741 9.860 95,197 -0.01(-0.07%)
Feb 23, 2017 9.776 9.880 9.713 9.867 126,655 +0.07(+0.71%)
Feb 22, 2017 9.769 9.818 9.679 9.797 141,738 -0.01(-0.07%)
Feb 21, 2017 9.846 9.853 9.741 9.804 131,727 +0.01(+0.14%)
Feb 17, 2017 9.790 9.790 9.790 0 -0.01(-0.07%)
Feb 16, 2017 9.727 9.880 9.727 9.797 181,153 +0.04(+0.43%)
Feb 15, 2017 9.713 9.783 9.644 9.755 166,716 -0.10(-1.06%)
Feb 14, 2017 9.846 9.880 9.700 9.860 130,788 +0.03(+0.28%)
Feb 13, 2017 9.804 9.853 9.746 9.832 117,709 +0.01(+0.14%)
Feb 10, 2017 9.658 9.839 9.651 9.818 141,689 +0.12(+1.22%)
Feb 09, 2017 9.741 9.811 9.630 9.700 127,655 -0.04(-0.43%)
Feb 08, 2017 9.825 9.825 9.658 9.741 119,962 -0.03(-0.28%)
Feb 07, 2017 9.832 9.853 9.734 9.769 143,254 -0.03(-0.28%)
Feb 06, 2017 9.936 9.943 9.754 9.797 130,744 -0.08(-0.85%)
Feb 03, 2017 9.644 9.894 9.602 9.880 229,800 +0.23(+2.38%)
Feb 02, 2017 9.498 9.675 9.477 9.651 186,495 +0.22(+2.29%)
Feb 01, 2017 9.484 9.658 9.428 9.435 165,210 +0.01(+0.15%)
Jan 31, 2017 9.393 9.588 9.393 9.421 394,647 +0.03(+0.30%)
Jan 30, 2017 9.686 9.686 9.393 9.393 415,563 -0.20(-2.10%)
Jan 27, 2017 9.832 9.832 9.578 9.595 144,939 -0.19(-1.92%)
Jan 26, 2017 9.713 9.804 9.644 9.783 164,982 +0.05(+0.50%)
Jan 25, 2017 9.734 9.769 9.672 9.734 139,936 -0.01(-0.07%)
Jan 24, 2017 9.755 9.818 9.609 9.741 143,512 +0.02(+0.21%)
Jan 23, 2017 9.755 9.867 9.658 9.720 168,919 -0.04(-0.43%)
Jan 20, 2017 9.720 9.874 9.720 9.762 164,069 +0.03(+0.29%)
Jan 19, 2017 9.623 9.790 9.574 9.734 214,176 +0.10(+1.01%)
Jan 18, 2017 9.672 9.720 9.591 9.637 148,724 +0.00(+0.00%)
Jan 17, 2017 9.707 9.783 9.633 9.637 184,991 -0.01(-0.14%)
Jan 13, 2017 9.651 9.651 9.651 0 -0.06(-0.57%)
Jan 12, 2017 9.922 10.28 9.602 9.707 237,365 -0.16(-1.62%)
Jan 11, 2017 9.915 9.944 9.821 9.867 185,588 -0.06(-0.63%)
Jan 10, 2017 9.999 9.999 9.755 9.929 299,402 -0.06(-0.56%)
Jan 09, 2017 10.08 10.10 9.971 9.985 210,155 -0.03(-0.35%)
Jan 06, 2017 10.03 10.15 9.964 10.02 173,451 -0.08(-0.83%)
Jan 05, 2017 10.08 10.16 9.971 10.10 304,942 -0.01(-0.07%)
Jan 04, 2017 9.957 10.21 9.894 10.11 324,648 -0.18(-1.76%)
Jan 03, 2017 10.41 10.42 10.10 10.29 371,895 -0.08(-0.80%)
Dec 30, 2016 10.37 10.37 10.37 0 +0.14(+1.36%)
Dec 29, 2016 9.985 10.40 9.943 10.24 657,367 +0.26(+2.58%)
Dec 28, 2016 9.776 9.985 9.658 9.978 352,963 +0.22(+2.28%)
Dec 27, 2016 9.637 9.870 9.637 9.755 232,384 +0.03(+0.36%)
Dec 23, 2016 9.720 9.720 9.720 0 +0.13(+1.31%)
Dec 22, 2016 9.602 9.637 9.463 9.595 200,246 -0.03(-0.36%)
Dec 21, 2016 9.734 9.797 9.623 9.630 158,086 -0.12(-1.21%)
Dec 20, 2016 9.686 9.776 9.581 9.748 218,955 +0.05(+0.50%)
Dec 19, 2016 9.574 9.707 9.574 9.700 313,492 +0.14(+1.46%)
Dec 16, 2016 9.505 9.630 9.491 9.560 865,986 +0.14(+1.48%)
Dec 15, 2016 9.463 9.672 9.400 9.421 352,147 -0.08(-0.88%)
Dec 14, 2016 9.707 9.720 9.498 9.505 199,132 -0.22(-2.22%)
Dec 13, 2016 9.811 9.811 9.637 9.720 228,713 +0.01(+0.07%)
Dec 12, 2016 9.707 9.734 9.625 9.713 330,175 +0.05(+0.50%)
Dec 09, 2016 9.453 9.707 9.453 9.666 438,871 +0.21(+2.25%)
Dec 08, 2016 9.501 9.590 9.364 9.453 432,496 -0.06(-0.65%)
Dec 07, 2016 9.337 9.559 9.337 9.515 274,302 +0.17(+1.83%)
Dec 06, 2016 9.275 9.378 9.207 9.344 247,133 +0.11(+1.19%)
Dec 05, 2016 9.186 9.248 9.145 9.234 169,619 +0.05(+0.52%)
Dec 02, 2016 9.179 9.282 9.124 9.186 214,454 +0.11(+1.21%)
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.