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 28, 2013 6.042 6.061 5.978 6.037 14,226 -0.02(-0.29%)
Mar 27, 2013 6.010 6.061 5.978 6.054 26,535 +0.01(+0.10%)
Mar 26, 2013 6.295 6.295 6.023 6.048 25,545 -0.10(-1.65%)
Mar 25, 2013 6.333 6.358 6.137 6.149 21,391 -0.18(-2.80%)
Mar 22, 2013 6.193 6.326 6.137 6.326 58,463 +0.16(+2.56%)
Mar 21, 2013 6.326 6.352 6.124 6.168 31,525 -0.16(-2.50%)
Mar 20, 2013 6.244 6.326 6.244 6.326 36,744 +0.08(+1.32%)
Mar 19, 2013 6.118 6.263 5.947 6.244 109,997 +0.02(+0.30%)
Mar 18, 2013 6.231 6.263 6.105 6.225 29,750 -0.03(-0.40%)
Mar 15, 2013 6.194 6.326 6.149 6.250 29,666 +0.03(+0.41%)
Mar 14, 2013 6.061 6.231 6.061 6.225 11,651 +0.12(+1.97%)
Mar 13, 2013 6.092 6.187 6.092 6.105 20,390 +0.01(+0.10%)
Mar 12, 2013 6.193 6.314 6.042 6.099 121,582 -0.01(-0.10%)
Mar 11, 2013 6.080 6.137 6.010 6.105 33,804 +0.08(+1.26%)
Mar 08, 2013 5.915 6.048 5.877 6.029 30,154 +0.11(+1.93%)
Mar 07, 2013 5.732 5.915 5.732 5.915 47,907 +0.10(+1.74%)
Mar 06, 2013 5.700 5.814 5.681 5.814 20,321 +0.11(+2.00%)
Mar 05, 2013 5.555 5.700 5.548 5.700 19,126 +0.15(+2.74%)
Mar 04, 2013 5.403 5.548 5.396 5.548 15,125 +0.10(+1.86%)
Mar 01, 2013 5.441 5.510 5.377 5.447 37,686 -0.08(-1.37%)
Feb 28, 2013 5.586 5.592 5.523 5.523 35,968 -0.08(-1.47%)
Feb 27, 2013 5.645 5.696 5.573 5.605 10,407 -0.04(-0.67%)
Feb 26, 2013 5.694 5.732 5.637 5.643 21,453 -0.13(-2.19%)
Feb 22, 2013 5.713 5.770 5.700 5.770 15,682 +0.08(+1.33%)
Feb 21, 2013 5.770 5.770 5.694 5.694 26,086 -0.08(-1.42%)
Feb 20, 2013 5.814 5.871 5.776 5.776 52,795 +0.05(+0.88%)
Feb 19, 2013 5.700 5.852 5.700 5.725 58,272 +0.05(+0.91%)
Feb 15, 2013 5.789 5.789 5.662 5.673 62,826 -0.03(-0.47%)
Feb 14, 2013 5.624 5.700 5.605 5.700 26,438 +0.12(+2.06%)
Feb 13, 2013 5.586 5.662 5.573 5.585 27,696 -0.00(-0.02%)
Feb 12, 2013 5.668 5.719 5.567 5.586 49,137 -0.04(-0.79%)
Feb 11, 2013 5.776 5.839 5.630 5.630 35,502 -0.09(-1.66%)
Feb 08, 2013 5.491 5.877 5.466 5.725 180,295 +0.25(+4.62%)
Feb 07, 2013 5.472 5.567 5.390 5.472 108,043 +0.04(+0.70%)
Feb 06, 2013 5.403 5.526 5.403 5.434 51,576 +0.11(+2.02%)
Feb 04, 2013 5.327 5.358 5.263 5.327 18,960 +0.02(+0.36%)
Feb 01, 2013 5.314 5.339 5.282 5.308 31,289 +0.03(+0.48%)
Jan 31, 2013 5.327 5.371 5.282 5.282 55,994 +0.00(+0.00%)
Jan 30, 2013 5.263 5.308 5.232 5.282 32,660 +0.01(+0.12%)
Jan 29, 2013 5.213 5.276 5.200 5.276 6,634 +0.09(+1.71%)
Jan 28, 2013 5.156 5.245 5.156 5.188 36,433 +0.03(+0.49%)
Jan 25, 2013 5.257 5.296 5.152 5.162 26,786 -0.04(-0.85%)
Jan 24, 2013 5.251 5.251 5.121 5.207 78,385 -0.10(-1.91%)
Jan 23, 2013 5.251 5.346 5.251 5.308 34,086 +0.11(+2.07%)
Jan 22, 2013 5.282 5.346 5.156 5.200 25,673 -0.08(-1.44%)
Jan 18, 2013 5.282 5.346 5.232 5.276 25,812 -0.03(-0.59%)
Jan 17, 2013 5.346 5.346 5.156 5.308 56,015 +0.10(+1.94%)
Jan 16, 2013 5.219 5.269 5.162 5.207 31,920 +0.02(+0.37%)
Jan 15, 2013 5.099 5.207 5.080 5.188 57,493 +0.15(+2.92%)
Jan 14, 2013 4.182 5.042 4.182 5.040 20,519 +0.07(+1.36%)
Jan 11, 2013 4.998 5.035 4.966 4.973 7,571 -0.08(-1.50%)
Jan 10, 2013 5.048 5.061 4.998 5.048 14,028 -0.01(-0.13%)
Jan 09, 2013 5.048 5.061 4.985 5.055 10,149 -0.03(-0.50%)
Jan 08, 2013 5.061 5.080 5.029 5.080 30,428 +0.03(+0.63%)
Jan 07, 2013 5.010 5.067 5.010 5.048 5,320 +0.03(+0.63%)
Jan 04, 2013 5.055 5.055 4.991 5.017 1,370 +0.05(+1.02%)
Jan 03, 2013 5.029 5.029 4.966 4.966 9,515 -0.03(-0.51%)
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.