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, 2017 9.422 9.499 9.365 9.351 430,092 -0.08(-0.90%)
Mar 30, 2017 9.379 9.471 9.344 9.436 216,376 +0.09(+0.98%)
Mar 29, 2017 9.308 9.400 9.277 9.344 206,870 +0.03(+0.30%)
Mar 28, 2017 9.365 9.386 9.195 9.315 213,027 -0.07(-0.75%)
Mar 27, 2017 9.393 9.464 9.252 9.386 248,496 +0.00(+0.00%)
Mar 24, 2017 9.485 9.521 9.365 9.386 126,938 -0.11(-1.19%)
Mar 23, 2017 9.344 9.556 9.273 9.499 281,103 +0.21(+2.29%)
Mar 22, 2017 9.245 9.308 9.061 9.287 246,376 +0.04(+0.46%)
Mar 21, 2017 9.315 9.358 9.202 9.245 157,315 -0.06(-0.68%)
Mar 20, 2017 9.400 9.407 9.202 9.308 148,228 -0.06(-0.68%)
Mar 17, 2017 9.160 9.400 9.103 9.372 386,193 +0.21(+2.32%)
Mar 16, 2017 9.068 9.208 8.998 9.160 167,560 +0.03(+0.31%)
Mar 15, 2017 8.820 9.174 8.813 9.131 309,219 +0.33(+3.70%)
Mar 14, 2017 8.976 8.976 8.792 8.806 312,823 -0.18(-2.05%)
Mar 13, 2017 9.103 8.947 8.990 258,567 -0.01(-0.08%)
Mar 10, 2017 9.011 9.073 8.774 8.997 421,555 +0.02(+0.23%)
Mar 09, 2017 9.157 9.282 8.899 8.976 428,515 -0.22(-2.35%)
Mar 08, 2017 9.289 9.305 9.115 9.192 317,059 -0.10(-1.12%)
Mar 07, 2017 9.491 9.491 9.289 9.296 211,037 -0.17(-1.84%)
Mar 06, 2017 9.630 9.665 9.289 9.470 257,740 -0.03(-0.37%)
Mar 03, 2017 9.602 9.602 9.338 9.505 196,545 -0.07(-0.73%)
Mar 02, 2017 9.609 9.748 9.533 9.574 155,485 -0.06(-0.65%)
Mar 01, 2017 9.414 9.686 9.289 9.637 433,064 +0.13(+1.39%)
Feb 28, 2017 9.741 9.776 9.393 9.505 680,846 -0.35(-3.60%)
Feb 27, 2017 9.874 9.929 9.811 9.860 151,941 +0.00(+0.00%)
Feb 24, 2017 9.818 9.867 9.741 9.860 95,197 -0.01(-0.07%)
Feb 23, 2017 9.776 9.880 9.713 9.867 126,655 +0.07(+0.71%)
Feb 22, 2017 9.769 9.818 9.679 9.797 141,738 -0.01(-0.07%)
Feb 21, 2017 9.846 9.853 9.741 9.804 131,727 +0.01(+0.14%)
Feb 17, 2017 9.790 9.790 9.790 0 -0.01(-0.07%)
Feb 16, 2017 9.727 9.880 9.727 9.797 181,153 +0.04(+0.43%)
Feb 15, 2017 9.713 9.783 9.644 9.755 166,716 -0.10(-1.06%)
Feb 14, 2017 9.846 9.880 9.700 9.860 130,788 +0.03(+0.28%)
Feb 13, 2017 9.804 9.853 9.746 9.832 117,709 +0.01(+0.14%)
Feb 10, 2017 9.658 9.839 9.651 9.818 141,689 +0.12(+1.22%)
Feb 09, 2017 9.741 9.811 9.630 9.700 127,655 -0.04(-0.43%)
Feb 08, 2017 9.825 9.825 9.658 9.741 119,962 -0.03(-0.28%)
Feb 07, 2017 9.832 9.853 9.734 9.769 143,254 -0.03(-0.28%)
Feb 06, 2017 9.936 9.943 9.754 9.797 130,744 -0.08(-0.85%)
Feb 03, 2017 9.644 9.894 9.602 9.880 229,800 +0.23(+2.38%)
Feb 02, 2017 9.498 9.675 9.477 9.651 186,495 +0.22(+2.29%)
Feb 01, 2017 9.484 9.658 9.428 9.435 165,210 +0.01(+0.15%)
Jan 31, 2017 9.393 9.588 9.393 9.421 394,647 +0.03(+0.30%)
Jan 30, 2017 9.686 9.686 9.393 9.393 415,563 -0.20(-2.10%)
Jan 27, 2017 9.832 9.832 9.578 9.595 144,939 -0.19(-1.92%)
Jan 26, 2017 9.713 9.804 9.644 9.783 164,982 +0.05(+0.50%)
Jan 25, 2017 9.734 9.769 9.672 9.734 139,936 -0.01(-0.07%)
Jan 24, 2017 9.755 9.818 9.609 9.741 143,512 +0.02(+0.21%)
Jan 23, 2017 9.755 9.867 9.658 9.720 168,919 -0.04(-0.43%)
Jan 20, 2017 9.720 9.874 9.720 9.762 164,069 +0.03(+0.29%)
Jan 19, 2017 9.623 9.790 9.574 9.734 214,176 +0.10(+1.01%)
Jan 18, 2017 9.672 9.720 9.591 9.637 148,724 +0.00(+0.00%)
Jan 17, 2017 9.707 9.783 9.633 9.637 184,991 -0.01(-0.14%)
Jan 13, 2017 9.651 9.651 9.651 0 -0.06(-0.57%)
Jan 12, 2017 9.922 10.28 9.602 9.707 237,365 -0.16(-1.62%)
Jan 11, 2017 9.915 9.944 9.821 9.867 185,588 -0.06(-0.63%)
Jan 10, 2017 9.999 9.999 9.755 9.929 299,402 -0.06(-0.56%)
Jan 09, 2017 10.08 10.10 9.971 9.985 210,155 -0.03(-0.35%)
Jan 06, 2017 10.03 10.15 9.964 10.02 173,451 -0.08(-0.83%)
Jan 05, 2017 10.08 10.16 9.971 10.10 304,942 -0.01(-0.07%)
Jan 04, 2017 9.957 10.21 9.894 10.11 324,648 -0.18(-1.76%)
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.