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 30, 2012 5.074 5.136 5.034 5.034 10,249 -0.03(-0.53%)
Mar 29, 2012 5.118 5.118 5.061 5.061 7,345 -0.06(-1.11%)
Mar 28, 2012 5.124 5.124 5.118 5.118 1,738 -0.16(-3.11%)
Mar 27, 2012 5.314 5.377 5.131 5.282 18,772 -0.01(-0.12%)
Mar 26, 2012 5.162 5.345 5.162 5.289 12,858 +0.11(+2.20%)
Mar 23, 2012 5.112 5.188 5.023 5.175 26,713 +0.04(+0.80%)
Mar 22, 2012 4.998 5.156 4.998 5.134 4,713 +0.14(+2.72%)
Mar 21, 2012 4.871 5.112 4.838 4.998 28,465 +0.09(+1.94%)
Mar 20, 2012 5.131 5.245 4.808 4.903 49,614 -0.29(-5.60%)
Mar 19, 2012 5.675 5.675 5.188 5.194 36,825 +0.07(+1.36%)
Mar 16, 2012 5.067 5.131 5.067 5.124 2,750 +0.13(+2.53%)
Mar 15, 2012 5.017 5.061 4.998 4.998 11,379 -0.08(-1.62%)
Mar 14, 2012 5.162 5.162 5.029 5.080 36,989 -0.08(-1.59%)
Mar 13, 2012 5.061 5.289 4.991 5.162 50,922 +0.16(+3.29%)
Mar 12, 2012 4.903 5.074 4.903 4.998 6,796 +0.08(+1.54%)
Mar 09, 2012 4.808 4.922 4.745 4.922 23,236 +0.05(+1.04%)
Mar 08, 2012 4.985 4.991 4.694 4.871 16,214 -0.04(-0.74%)
Mar 07, 2012 4.871 5.023 4.871 4.908 13,608 +0.14(+3.02%)
Mar 06, 2012 4.814 4.814 4.700 4.764 9,721 -0.08(-1.57%)
Mar 05, 2012 4.897 4.922 4.802 4.840 7,947 -0.09(-1.92%)
Mar 02, 2012 4.991 5.029 4.935 4.935 16,557 +0.00(+0.00%)
Mar 01, 2012 4.814 4.966 4.802 4.935 17,618 +0.03(+0.65%)
Feb 29, 2012 4.745 4.998 4.745 4.903 21,054 +0.16(+3.33%)
Feb 28, 2012 4.555 4.745 4.428 4.745 22,354 +0.21(+4.56%)
Feb 27, 2012 4.764 4.859 4.479 4.538 29,609 -0.26(-5.37%)
Feb 24, 2012 4.897 4.897 4.720 4.795 11,056 -0.11(-2.27%)
Feb 23, 2012 4.859 4.907 4.783 4.907 28,145 +0.05(+0.99%)
Feb 22, 2012 4.795 5.074 4.789 4.859 24,698 +0.12(+2.54%)
Feb 21, 2012 4.922 4.922 4.738 4.738 29,415 -0.15(-2.98%)
Feb 17, 2012 4.359 4.890 4.359 4.884 42,425 +0.49(+11.24%)
Feb 16, 2012 4.359 4.454 4.340 4.390 27,464 +0.06(+1.31%)
Feb 15, 2012 4.334 4.359 4.300 4.334 13,603 +0.00(+0.02%)
Feb 14, 2012 4.175 4.340 4.175 4.333 13,880 +0.12(+2.92%)
Feb 13, 2012 4.314 4.315 4.194 4.210 5,485 -0.03(-0.69%)
Feb 10, 2012 4.239 4.363 4.175 4.239 33,166 -0.03(-0.74%)
Feb 09, 2012 4.207 4.428 4.149 4.270 39,629 +0.09(+2.27%)
Feb 08, 2012 3.954 4.175 3.954 4.175 51,010 +0.22(+5.58%)
Feb 07, 2012 3.973 3.986 3.955 3.955 2,212 +0.00(+0.02%)
Feb 06, 2012 3.954 4.005 3.922 3.954 6,672 +0.02(+0.58%)
Feb 03, 2012 3.891 4.049 3.859 3.931 87,270 +0.04(+1.04%)
Feb 02, 2012 3.916 3.916 3.840 3.891 10,966 +0.02(+0.49%)
Feb 01, 2012 3.834 3.948 3.834 3.872 9,324 +0.02(+0.51%)
Jan 31, 2012 3.796 3.853 3.796 3.852 15,002 +0.06(+1.48%)
Jan 30, 2012 3.796 3.796 3.796 3.796 18,682 -0.03(-0.83%)
Jan 27, 2012 3.796 3.827 3.796 3.827 25,014 +0.03(+0.83%)
Jan 26, 2012 3.802 3.827 3.739 3.796 51,481 -0.01(-0.16%)
Jan 25, 2012 3.802 3.859 3.796 3.802 22,181 +0.01(+0.33%)
Jan 24, 2012 3.815 3.815 3.789 3.789 26,231 +0.00(+0.00%)
Jan 23, 2012 3.802 3.846 3.789 3.789 18,492 -0.04(-0.99%)
Jan 20, 2012 3.796 3.827 3.796 3.827 17,944 +0.03(+0.83%)
Jan 19, 2012 3.796 3.827 3.796 3.796 15,435 +0.00(+0.00%)
Jan 18, 2012 3.827 3.827 3.796 3.796 19,649 +0.01(+0.13%)
Jan 17, 2012 3.859 3.884 3.791 3.791 16,462 -0.01(-0.13%)
Jan 13, 2012 3.802 3.853 3.796 3.796 41,392 -0.06(-1.64%)
Jan 12, 2012 3.783 3.859 3.733 3.859 87,834 +0.13(+3.39%)
Jan 11, 2012 3.701 3.796 3.669 3.733 54,756 +0.06(+1.72%)
Jan 10, 2012 3.916 3.916 3.555 3.669 174,020 -0.25(-6.45%)
Jan 09, 2012 3.922 3.922 3.922 3.922 158 -0.03(-0.75%)
Jan 06, 2012 3.986 4.049 3.922 3.952 7,192 -0.01(-0.21%)
Jan 05, 2012 3.777 4.011 3.777 3.960 5,232 +0.13(+3.47%)
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.