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 (%)
Aug 31, 2020 5.954 5.954 5.789 5.874 521,481 -0.08(-1.35%)
Aug 28, 2020 5.838 5.954 5.767 5.954 421,601 +0.15(+2.61%)
Aug 27, 2020 5.811 5.980 5.776 5.802 537,167 -0.04(-0.61%)
Aug 26, 2020 5.954 5.963 5.740 5.838 467,462 -0.16(-2.67%)
Aug 25, 2020 6.123 6.194 5.945 5.998 384,476 -0.09(-1.46%)
Aug 24, 2020 6.007 6.096 5.816 6.087 542,859 +0.14(+2.40%)
Aug 21, 2020 6.025 6.034 5.811 5.945 466,660 -0.08(-1.33%)
Aug 20, 2020 5.927 6.096 5.883 6.025 387,997 +0.04(+0.59%)
Aug 19, 2020 6.230 6.230 5.989 5.989 437,183 -0.17(-2.75%)
Aug 18, 2020 6.336 6.336 6.141 6.158 430,224 -0.17(-2.67%)
Aug 17, 2020 6.363 6.363 6.203 6.327 542,849 +0.02(+0.28%)
Aug 14, 2020 6.408 6.425 6.296 6.310 433,962 -0.10(-1.53%)
Aug 13, 2020 6.550 6.701 6.408 6.408 383,088 -0.18(-2.70%)
Aug 12, 2020 6.648 6.683 6.420 6.586 496,131 +0.04(+0.68%)
Aug 11, 2020 6.701 6.933 6.505 6.541 627,913 -0.17(-2.52%)
Aug 10, 2020 6.594 6.924 6.594 6.710 676,338 +0.12(+1.75%)
Aug 07, 2020 6.497 6.621 6.434 6.594 258,781 +0.08(+1.23%)
Aug 06, 2020 6.532 6.612 6.470 6.514 252,274 -0.03(-0.41%)
Aug 05, 2020 6.594 6.594 6.439 6.541 282,011 +0.01(+0.14%)
Aug 04, 2020 6.221 6.541 6.176 6.532 353,863 +0.27(+4.26%)
Aug 03, 2020 6.452 6.452 6.123 6.265 655,893 -0.17(-2.63%)
Jul 31, 2020 6.452 6.488 6.292 6.434 432,726 -0.06(-0.96%)
Jul 30, 2020 6.532 6.559 6.399 6.497 377,113 -0.05(-0.82%)
Jul 29, 2020 6.603 6.666 6.411 6.550 413,434 +0.00(+0.00%)
Jul 28, 2020 6.390 6.612 6.345 6.550 423,717 +0.12(+1.94%)
Jul 27, 2020 6.425 6.488 6.194 6.425 486,864 -0.03(-0.41%)
Jul 24, 2020 6.630 6.679 6.434 6.452 367,103 -0.18(-2.68%)
Jul 23, 2020 6.594 6.710 6.452 6.630 429,603 +0.06(+0.95%)
Jul 22, 2020 6.416 6.630 6.390 6.568 347,802 +0.11(+1.65%)
Jul 21, 2020 6.505 6.639 6.425 6.461 368,711 +0.05(+0.83%)
Jul 20, 2020 6.550 6.621 6.310 6.408 304,749 -0.15(-2.31%)
Jul 17, 2020 6.497 6.648 6.452 6.559 319,572 +0.05(+0.82%)
Jul 16, 2020 6.497 6.612 6.443 6.505 401,304 -0.05(-0.81%)
Jul 15, 2020 6.808 6.888 6.479 6.559 501,085 +0.10(+1.52%)
Jul 14, 2020 6.443 6.541 6.301 6.461 527,884 +0.07(+1.11%)
Jul 13, 2020 6.505 6.639 6.381 6.390 430,542 -0.07(-1.10%)
Jul 10, 2020 6.194 6.479 6.194 6.461 403,510 +0.26(+4.16%)
Jul 09, 2020 6.301 6.301 6.025 6.203 509,169 -0.15(-2.38%)
Jul 08, 2020 6.443 6.532 6.238 6.354 439,471 -0.13(-2.06%)
Jul 07, 2020 6.692 6.692 6.443 6.488 386,870 -0.25(-3.70%)
Jul 06, 2020 6.817 6.897 6.610 6.737 352,546 -0.02(-0.26%)
Jul 02, 2020 6.844 6.942 6.616 6.755 375,980 +0.03(+0.40%)
Jul 01, 2020 6.781 6.933 6.639 6.728 366,742 -0.04(-0.53%)
Jun 30, 2020 6.799 6.906 6.594 6.764 525,893 -0.04(-0.65%)
Jun 29, 2020 6.657 6.808 6.523 6.808 450,740 +0.26(+3.94%)
Jun 26, 2020 6.550 6.594 6.336 6.550 680,495 -0.04(-0.67%)
Jun 25, 2020 6.363 6.603 6.319 6.594 447,113 +0.17(+2.63%)
Jun 24, 2020 6.497 6.510 6.185 6.425 720,191 -0.14(-2.17%)
Jun 23, 2020 6.666 6.746 6.408 6.568 406,020 +0.01(+0.14%)
Jun 22, 2020 6.612 6.612 6.381 6.559 375,774 -0.10(-1.47%)
Jun 19, 2020 6.861 6.861 6.550 6.657 964,672 -0.11(-1.58%)
Jun 18, 2020 6.799 6.986 6.701 6.764 469,247 -0.16(-2.31%)
Jun 17, 2020 7.209 7.217 6.888 6.924 391,552 -0.24(-3.35%)
Jun 16, 2020 7.182 7.360 6.942 7.164 559,830 +0.08(+1.13%)
Jun 15, 2020 6.737 7.120 6.675 7.084 571,229 +0.00(+0.00%)
Jun 12, 2020 6.835 7.111 6.710 7.084 755,781 +0.65(+10.02%)
Jun 11, 2020 6.647 6.951 6.343 6.439 946,890 -0.80(-11.04%)
Jun 10, 2020 7.308 7.612 7.021 7.238 629,109 -0.19(-2.57%)
Jun 09, 2020 7.933 7.933 7.316 7.429 789,647 -0.70(-8.65%)
Jun 08, 2020 7.838 8.281 7.829 8.133 948,453 +0.53(+6.97%)
Jun 05, 2020 7.490 7.864 7.429 7.603 756,569 +0.45(+6.32%)
Jun 04, 2020 6.830 7.169 6.682 7.151 691,150 +0.32(+4.71%)
Jun 03, 2020 6.560 6.925 6.547 6.830 536,079 +0.38(+5.93%)
Jun 02, 2020 6.352 6.543 6.300 6.447 649,382 +0.18(+2.91%)
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.