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 (%)
Oct 31, 2014 5.434 5.504 5.346 5.377 173,505 -0.08(-1.51%)
Oct 30, 2014 5.434 5.498 5.422 5.460 167,991 +0.04(+0.82%)
Oct 29, 2014 5.466 5.491 5.409 5.415 98,679 -0.03(-0.47%)
Oct 28, 2014 5.377 5.517 5.308 5.441 180,536 +0.09(+1.78%)
Oct 27, 2014 5.377 5.365 5.365 5.346 85,145 -0.02(-0.35%)
Oct 24, 2014 5.377 5.377 5.270 5.365 123,343 -0.01(-0.24%)
Oct 23, 2014 5.314 5.377 5.270 5.377 222,313 +0.06(+1.19%)
Oct 22, 2014 5.232 5.314 5.232 5.314 205,869 +0.11(+2.07%)
Oct 21, 2014 5.308 5.314 5.207 5.207 263,173 -0.04(-0.84%)
Oct 20, 2014 5.276 5.276 5.245 5.251 136,907 +0.00(+0.00%)
Oct 17, 2014 5.282 5.301 5.245 5.251 167,640 -0.06(-1.19%)
Oct 16, 2014 5.162 5.314 5.156 5.314 152,322 +0.09(+1.82%)
Oct 15, 2014 5.251 5.270 5.169 5.219 243,541 -0.01(-0.12%)
Oct 14, 2014 5.251 5.327 5.219 5.226 374,738 -0.04(-0.72%)
Oct 13, 2014 5.308 5.308 5.219 5.263 106,883 -0.02(-0.36%)
Oct 10, 2014 5.282 5.328 5.251 5.282 85,831 -0.03(-0.60%)
Oct 09, 2014 5.295 5.339 5.263 5.314 53,141 +0.04(+0.72%)
Oct 08, 2014 5.263 5.295 5.238 5.276 83,498 +0.06(+1.09%)
Oct 07, 2014 5.320 5.377 5.219 5.219 61,289 -0.07(-1.32%)
Oct 06, 2014 5.282 5.314 5.226 5.289 69,016 +0.04(+0.72%)
Oct 03, 2014 5.301 5.301 5.238 5.251 95,293 -0.02(-0.36%)
Oct 02, 2014 5.276 5.282 5.232 5.270 154,995 +0.01(+0.12%)
Oct 01, 2014 5.282 5.295 5.226 5.263 68,075 +0.00(+0.00%)
Sep 30, 2014 5.270 5.276 5.188 5.263 94,509 -0.01(-0.24%)
Sep 29, 2014 5.308 5.343 5.219 5.276 116,457 +0.00(+0.00%)
Sep 26, 2014 5.358 5.371 5.251 5.276 205,602 -0.04(-0.71%)
Sep 25, 2014 5.282 5.327 5.276 5.314 116,075 +0.00(+0.00%)
Sep 24, 2014 5.390 5.409 5.289 5.314 141,856 -0.06(-1.18%)
Sep 23, 2014 5.460 5.472 5.352 5.377 244,990 -0.08(-1.51%)
Sep 22, 2014 5.605 5.605 5.460 5.460 2,401,423 -0.20(-3.58%)
Sep 19, 2014 5.390 5.662 5.390 5.662 260,505 +0.30(+5.67%)
Sep 18, 2014 5.422 5.428 5.352 5.358 127,881 -0.06(-1.17%)
Sep 17, 2014 5.390 5.441 5.384 5.422 135,214 +0.06(+1.18%)
Sep 16, 2014 5.346 5.434 5.308 5.358 168,246 -0.03(-0.47%)
Sep 15, 2014 5.390 5.422 5.320 5.384 225,628 -0.03(-0.47%)
Sep 12, 2014 5.415 5.434 5.396 5.409 102,595 -0.01(-0.12%)
Sep 11, 2014 5.428 5.472 5.415 5.415 275,444 -0.11(-2.06%)
Sep 10, 2014 5.542 5.555 5.504 5.529 233,821 -0.01(-0.11%)
Sep 09, 2014 5.561 5.561 5.523 5.536 180,080 +0.00(+0.00%)
Sep 08, 2014 5.548 5.567 5.536 5.536 219,884 +0.01(+0.23%)
Sep 05, 2014 5.529 5.548 5.523 5.523 300,047 +0.01(+0.11%)
Sep 04, 2014 5.548 5.561 5.517 5.517 213,626 -0.03(-0.46%)
Sep 03, 2014 5.542 5.555 5.529 5.542 227,576 +0.00(+0.00%)
Sep 02, 2014 5.536 5.586 5.529 5.542 351,286 +0.03(+0.46%)
Aug 29, 2014 5.504 5.517 5.517 5.517 237,578 +0.00(+0.00%)
Aug 28, 2014 5.573 5.573 5.510 5.517 147,374 -0.03(-0.57%)
Aug 27, 2014 5.618 5.618 5.536 5.548 157,113 -0.01(-0.11%)
Aug 26, 2014 5.542 5.567 5.542 5.555 135,279 +0.01(+0.23%)
Aug 25, 2014 5.523 5.580 5.523 5.542 232,137 +0.03(+0.57%)
Aug 22, 2014 5.599 5.573 5.548 5.510 145,673 -0.06(-1.14%)
Aug 21, 2014 5.555 5.592 5.555 5.573 152,624 -0.01(-0.11%)
Aug 20, 2014 5.555 5.592 5.555 5.580 198,489 +0.00(+0.00%)
Aug 19, 2014 5.561 5.599 5.517 5.580 172,901 +0.08(+1.38%)
Aug 18, 2014 5.637 5.668 5.495 5.504 734,213 -0.04(-0.68%)
Aug 15, 2014 5.580 5.580 5.523 5.542 187,782 -0.01(-0.23%)
Aug 14, 2014 5.517 5.586 5.504 5.555 89,127 +0.02(+0.34%)
Aug 13, 2014 5.573 5.573 5.523 5.536 109,719 -0.01(-0.23%)
Aug 12, 2014 5.567 5.580 5.542 5.548 71,071 -0.01(-0.11%)
Aug 11, 2014 5.567 5.599 5.548 5.555 482,370 +0.01(+0.23%)
Aug 08, 2014 5.548 5.567 5.517 5.542 54,048 -0.02(-0.34%)
Aug 07, 2014 5.567 5.586 5.542 5.561 124,367 -0.01(-0.11%)
Aug 06, 2014 5.643 5.643 5.556 5.567 539,144 -0.11(-1.90%)
Aug 05, 2014 5.668 5.700 5.611 5.675 116,468 -0.03(-0.44%)
Aug 04, 2014 5.725 5.725 5.599 5.700 75,660 -0.06(-0.99%)
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.