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 (%)
Mar 31, 2014 5.093 5.124 5.086 5.096 220,271 +0.00(+0.06%)
Mar 28, 2014 5.105 5.105 5.074 5.093 36,246 -0.01(-0.25%)
Mar 27, 2014 5.086 5.156 5.046 5.105 36,365 -0.01(-0.25%)
Mar 26, 2014 5.093 5.118 4.991 5.118 86,162 +0.04(+0.75%)
Mar 25, 2014 5.099 5.137 5.055 5.080 202,450 +0.00(+0.00%)
Mar 24, 2014 5.099 5.105 5.061 5.080 84,938 -0.06(-1.11%)
Mar 21, 2014 5.137 5.137 5.086 5.137 134,542 +0.00(+0.00%)
Mar 20, 2014 5.137 5.137 5.105 5.137 82,735 -0.03(-0.61%)
Mar 19, 2014 5.219 5.219 5.137 5.169 224,455 -0.06(-1.09%)
Mar 18, 2014 5.243 5.257 5.200 5.226 59,483 +0.00(+0.00%)
Mar 17, 2014 5.251 5.301 5.188 5.226 118,043 -0.03(-0.48%)
Mar 14, 2014 5.188 5.251 5.188 5.251 30,238 +0.04(+0.85%)
Mar 13, 2014 5.200 5.232 5.188 5.207 81,985 +0.00(+0.00%)
Mar 12, 2014 5.175 5.245 5.175 5.207 56,824 -0.01(-0.24%)
Mar 11, 2014 5.232 5.301 5.207 5.219 86,092 +0.02(+0.36%)
Mar 10, 2014 5.226 5.282 5.188 5.200 36,556 -0.03(-0.60%)
Mar 07, 2014 5.188 5.251 5.156 5.232 72,544 +0.00(+0.00%)
Mar 06, 2014 5.207 5.270 5.206 5.232 73,064 +0.00(+0.00%)
Mar 05, 2014 5.219 5.251 5.194 5.232 97,614 +0.00(+0.00%)
Mar 04, 2014 5.207 5.232 5.175 5.232 75,100 +0.07(+1.35%)
Mar 03, 2014 5.181 5.194 5.131 5.162 54,556 -0.03(-0.49%)
Feb 28, 2014 5.175 5.194 5.175 5.188 62,843 +0.00(+0.00%)
Feb 27, 2014 5.207 5.207 5.181 5.188 64,388 -0.03(-0.61%)
Feb 26, 2014 5.162 5.245 5.162 5.219 33,408 +0.04(+0.73%)
Feb 25, 2014 5.181 5.188 5.150 5.181 101,882 +0.03(+0.49%)
Feb 24, 2014 5.150 5.188 5.124 5.156 42,506 +0.00(+0.00%)
Feb 21, 2014 5.188 5.188 5.156 5.156 78,277 -0.03(-0.49%)
Feb 20, 2014 5.157 5.181 5.137 5.181 54,453 +0.03(+0.49%)
Feb 19, 2014 5.175 5.175 5.124 5.156 81,797 -0.01(-0.24%)
Feb 18, 2014 5.143 5.169 5.099 5.169 36,899 +0.03(+0.49%)
Feb 14, 2014 5.156 5.143 5.143 5.143 97,687 +0.00(+0.00%)
Feb 13, 2014 5.131 5.175 5.112 5.143 414,847 +0.00(+0.00%)
Feb 12, 2014 5.175 5.175 5.099 5.143 71,409 +0.01(+0.12%)
Feb 11, 2014 5.131 5.175 5.124 5.137 94,922 -0.01(-0.16%)
Feb 10, 2014 5.175 5.175 5.131 5.145 95,613 -0.00(-0.09%)
Feb 07, 2014 5.099 5.150 5.093 5.150 77,139 +0.05(+0.99%)
Feb 06, 2014 5.036 5.099 5.029 5.099 43,631 +0.04(+0.75%)
Feb 05, 2014 5.061 5.061 5.010 5.061 96,700 -0.02(-0.37%)
Feb 04, 2014 5.080 5.093 5.061 5.080 51,163 -0.03(-0.50%)
Feb 03, 2014 5.029 5.105 5.029 5.105 70,954 +0.03(+0.50%)
Jan 31, 2014 5.086 5.093 4.979 5.080 133,872 -0.01(-0.12%)
Jan 30, 2014 5.099 5.099 5.042 5.086 53,855 +0.04(+0.88%)
Jan 29, 2014 4.998 5.124 4.972 5.042 91,003 +0.07(+1.40%)
Jan 28, 2014 5.036 5.087 4.947 4.972 119,791 -0.03(-0.63%)
Jan 27, 2014 5.093 5.093 5.004 5.004 103,929 -0.01(-0.13%)
Jan 24, 2014 5.093 5.093 5.010 5.010 120,245 -0.08(-1.61%)
Jan 23, 2014 5.061 5.099 5.048 5.093 53,780 +0.02(+0.37%)
Jan 22, 2014 5.055 5.111 5.055 5.074 70,301 +0.01(+0.25%)
Jan 21, 2014 5.093 5.124 5.048 5.061 110,229 -0.03(-0.50%)
Jan 17, 2014 5.156 5.086 5.086 5.086 157,279 -0.03(-0.62%)
Jan 16, 2014 5.124 5.162 5.061 5.118 92,336 +0.03(+0.62%)
Jan 15, 2014 5.143 5.143 5.086 5.086 121,348 +0.01(+0.25%)
Jan 14, 2014 5.124 5.128 5.061 5.074 40,197 -0.01(-0.12%)
Jan 13, 2014 5.124 5.137 5.061 5.080 64,549 -0.04(-0.86%)
Jan 10, 2014 5.131 5.150 5.017 5.124 40,419 -0.03(-0.61%)
Jan 09, 2014 5.137 5.156 5.099 5.156 23,659 +0.01(+0.25%)
Jan 08, 2014 5.093 5.143 5.061 5.143 39,666 +0.06(+1.25%)
Jan 07, 2014 5.143 5.143 5.061 5.080 51,326 -0.08(-1.47%)
Jan 06, 2014 5.055 5.201 5.055 5.156 49,885 +0.03(+0.62%)
Jan 03, 2014 5.188 5.188 4.991 5.124 90,995 -0.06(-1.22%)
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.