Skip to main content

Preferred Apartment Communities (NY: APTS )

25.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.604 6.604 6.213 6.439 969,100 -0.29(-4.26%)
Apr 29, 2020 6.691 7.143 6.625 6.725 1,898,370 +0.26(+4.03%)
Apr 28, 2020 6.369 6.612 6.308 6.465 634,964 +0.30(+4.94%)
Apr 27, 2020 5.857 6.265 5.657 6.161 539,794 +0.30(+5.19%)
Apr 24, 2020 5.709 5.974 5.673 5.857 458,268 +0.16(+2.74%)
Apr 23, 2020 5.587 5.804 5.492 5.700 499,160 +0.11(+2.02%)
Apr 22, 2020 5.700 5.813 5.544 5.587 457,639 -0.05(-0.92%)
Apr 21, 2020 5.439 5.796 5.439 5.639 421,722 -0.03(-0.46%)
Apr 20, 2020 5.952 6.039 5.587 5.665 404,037 -0.43(-6.99%)
Apr 17, 2020 6.404 6.560 6.039 6.091 490,262 +0.03(+0.57%)
Apr 16, 2020 6.022 6.204 5.874 6.056 560,770 +0.04(+0.72%)
Apr 15, 2020 6.352 6.421 5.830 6.013 745,504 -0.43(-6.74%)
Apr 14, 2020 6.708 6.804 6.300 6.447 482,505 +0.02(+0.27%)
Apr 13, 2020 6.552 6.717 6.082 6.430 958,667 -0.25(-3.77%)
Apr 09, 2020 6.022 6.951 5.996 6.682 1,054,179 +0.91(+15.81%)
Apr 08, 2020 5.657 5.865 5.457 5.770 659,466 +0.24(+4.40%)
Apr 07, 2020 5.691 6.082 5.392 5.526 650,927 +0.23(+4.43%)
Apr 06, 2020 4.927 5.379 4.888 5.292 663,731 +0.51(+10.73%)
Apr 03, 2020 5.101 5.188 4.578 4.779 520,529 -0.31(-6.14%)
Apr 02, 2020 5.492 5.700 4.840 5.092 627,563 -0.39(-7.13%)
Apr 01, 2020 5.917 6.056 5.344 5.483 542,094 -0.76(-12.12%)
Mar 31, 2020 6.143 6.334 5.900 6.239 536,761 +0.08(+1.27%)
Mar 30, 2020 6.560 6.560 5.996 6.161 589,144 -0.36(-5.59%)
Mar 27, 2020 6.569 6.856 6.248 6.526 766,006 -0.21(-3.10%)
Mar 26, 2020 6.465 7.212 6.361 6.734 762,133 +0.31(+4.87%)
Mar 25, 2020 5.857 6.847 5.813 6.421 830,720 +0.50(+8.36%)
Mar 24, 2020 6.291 6.578 5.691 5.926 726,714 -0.06(-1.02%)
Mar 23, 2020 6.291 6.447 5.300 5.987 1,027,234 -0.44(-6.89%)
Mar 20, 2020 6.517 7.047 6.308 6.430 1,189,519 -0.08(-1.20%)
Mar 19, 2020 5.657 6.930 5.439 6.508 1,073,015 +0.83(+14.70%)
Mar 18, 2020 6.951 7.160 5.665 5.674 1,147,255 -1.71(-23.18%)
Mar 17, 2020 6.517 7.777 6.178 7.386 1,207,454 +0.79(+11.99%)
Mar 16, 2020 5.387 6.925 5.387 6.595 1,154,026 -0.47(-6.64%)
Mar 13, 2020 7.534 7.742 6.352 7.064 1,129,215 -0.17(-2.40%)
Mar 12, 2020 7.247 7.264 6.143 7.238 1,351,122 -0.36(-4.77%)
Mar 11, 2020 8.073 8.099 7.424 7.601 861,957 -0.67(-8.06%)
Mar 10, 2020 7.896 8.301 7.559 8.267 1,074,155 +0.84(+11.36%)
Mar 09, 2020 7.812 7.846 7.339 7.424 878,730 -0.90(-10.84%)
Mar 06, 2020 8.031 8.356 7.905 8.326 800,847 +0.08(+1.02%)
Mar 05, 2020 8.310 8.343 8.031 8.242 562,143 -0.19(-2.30%)
Mar 04, 2020 8.166 8.453 8.023 8.436 566,685 +0.28(+3.41%)
Mar 03, 2020 8.461 8.772 8.065 8.158 973,031 -0.24(-2.91%)
Mar 02, 2020 8.082 8.419 7.778 8.402 1,016,532 +0.35(+4.40%)
Feb 28, 2020 8.006 8.318 7.854 8.048 1,428,864 -0.14(-1.75%)
Feb 27, 2020 8.276 8.650 7.981 8.191 1,234,453 -0.24(-2.90%)
Feb 26, 2020 8.672 9.001 8.305 8.436 1,717,058 -0.40(-4.58%)
Feb 25, 2020 9.912 9.971 8.765 8.841 1,991,666 -1.23(-12.23%)
Feb 24, 2020 10.27 10.27 9.980 10.07 393,297 -0.36(-3.48%)
Feb 21, 2020 10.60 10.64 10.21 10.44 410,143 -0.13(-1.28%)
Feb 20, 2020 9.912 10.62 9.912 10.57 1,019,747 +0.63(+6.37%)
Feb 19, 2020 10.09 10.09 9.870 9.938 350,586 -0.14(-1.42%)
Feb 18, 2020 10.22 10.31 10.01 10.08 321,066 -0.13(-1.24%)
Feb 14, 2020 10.02 10.29 9.980 10.21 510,308 +0.25(+2.54%)
Feb 13, 2020 9.533 9.988 9.533 9.955 436,573 +0.35(+3.69%)
Feb 12, 2020 10.01 10.03 9.541 9.600 884,753 -0.40(-3.97%)
Feb 11, 2020 9.870 10.12 9.867 9.997 456,845 +0.14(+1.46%)
Feb 10, 2020 9.870 9.870 9.745 9.853 346,250 +0.03(+0.34%)
Feb 07, 2020 10.04 10.04 9.786 9.820 426,027 -0.13(-1.27%)
Feb 06, 2020 9.870 10.05 9.803 9.946 615,929 +0.14(+1.46%)
Feb 05, 2020 9.685 9.980 9.398 9.803 867,929 +0.05(+0.52%)
Feb 04, 2020 10.05 10.11 9.735 9.752 919,683 -0.28(-2.78%)
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.