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, 2016 8.440 8.540 8.374 8.440 163,624 +0.03(+0.32%)
Mar 30, 2016 8.527 8.527 8.393 8.413 159,183 -0.11(-1.33%)
Mar 29, 2016 8.087 8.540 8.087 8.527 167,897 +0.39(+4.83%)
Mar 28, 2016 8.094 8.187 8.001 8.134 168,173 +0.00(+0.00%)
Mar 24, 2016 7.901 8.134 8.134 8.134 188,695 +0.19(+2.35%)
Mar 23, 2016 8.154 8.187 7.921 7.948 188,931 -0.18(-2.21%)
Mar 22, 2016 7.941 8.187 7.888 8.127 170,134 +0.20(+2.52%)
Mar 21, 2016 7.908 8.081 7.868 7.928 163,271 +0.03(+0.34%)
Mar 18, 2016 8.027 8.121 7.841 7.901 818,138 -0.07(-0.84%)
Mar 17, 2016 7.921 8.194 7.868 7.967 367,763 +0.01(+0.17%)
Mar 16, 2016 7.721 7.967 7.661 7.954 214,897 +0.21(+2.75%)
Mar 15, 2016 7.495 7.768 7.428 7.741 330,688 +0.19(+2.56%)
Mar 14, 2016 7.701 7.768 7.522 7.548 190,036 -0.17(-2.24%)
Mar 11, 2016 7.615 7.721 7.522 7.721 194,108 +0.24(+3.23%)
Mar 10, 2016 7.722 7.722 7.375 7.480 304,825 -0.18(-2.39%)
Mar 09, 2016 7.585 7.951 7.585 7.663 371,022 -0.20(-2.58%)
Mar 08, 2016 7.873 8.023 7.539 7.866 566,940 -0.17(-2.12%)
Mar 07, 2016 8.128 8.331 7.925 8.036 259,566 -0.09(-1.13%)
Mar 04, 2016 8.259 8.268 8.019 8.128 318,073 -0.17(-2.05%)
Mar 03, 2016 8.246 8.331 8.121 8.298 162,625 +0.01(+0.08%)
Mar 02, 2016 7.977 8.304 7.977 8.291 220,758 +0.28(+3.51%)
Mar 01, 2016 7.977 8.023 7.817 8.010 134,270 +0.09(+1.16%)
Feb 29, 2016 7.859 8.102 7.828 7.918 242,644 +0.04(+0.50%)
Feb 26, 2016 7.866 8.003 7.804 7.879 134,679 +0.02(+0.25%)
Feb 25, 2016 7.657 7.886 7.657 7.859 104,050 +0.21(+2.74%)
Feb 24, 2016 7.460 7.670 7.395 7.650 131,579 +0.16(+2.10%)
Feb 23, 2016 7.755 7.787 7.493 7.493 185,268 -0.25(-3.21%)
Feb 22, 2016 7.755 7.755 7.624 7.742 211,627 +0.00(+0.00%)
Feb 19, 2016 7.558 7.823 7.558 7.742 103,812 +0.18(+2.34%)
Feb 18, 2016 7.558 7.611 7.481 7.565 104,426 +0.00(+0.00%)
Feb 17, 2016 7.493 7.604 7.418 7.565 194,608 +0.14(+1.94%)
Feb 16, 2016 7.336 7.491 7.257 7.421 195,316 +0.14(+1.98%)
Feb 12, 2016 7.284 7.277 7.277 7.277 104,368 +0.05(+0.63%)
Feb 11, 2016 6.989 7.375 6.976 7.231 362,787 +0.19(+2.70%)
Feb 10, 2016 7.100 7.264 7.041 7.041 166,001 -0.01(-0.19%)
Feb 09, 2016 7.238 7.284 7.041 7.055 311,614 -0.23(-3.14%)
Feb 08, 2016 7.473 7.493 7.063 7.284 460,692 -0.29(-3.80%)
Feb 05, 2016 7.846 7.899 7.480 7.572 417,389 -0.29(-3.74%)
Feb 04, 2016 7.879 7.964 7.846 7.866 141,959 -0.07(-0.83%)
Feb 03, 2016 8.036 8.154 7.886 7.931 400,130 -0.01(-0.08%)
Feb 02, 2016 7.892 7.984 7.729 7.938 324,617 +0.01(+0.08%)
Feb 01, 2016 7.853 7.971 7.755 7.931 182,834 +0.05(+0.58%)
Jan 29, 2016 7.598 7.918 7.598 7.886 294,428 +0.29(+3.88%)
Jan 28, 2016 7.676 7.689 7.536 7.591 154,829 +0.01(+0.17%)
Jan 27, 2016 7.657 7.689 7.447 7.578 204,171 -0.06(-0.77%)
Jan 26, 2016 7.663 7.683 7.375 7.637 226,687 +0.05(+0.69%)
Jan 25, 2016 7.644 7.715 7.526 7.585 143,402 -0.10(-1.36%)
Jan 22, 2016 7.729 7.801 7.600 7.689 188,693 +0.10(+1.38%)
Jan 21, 2016 7.532 7.637 7.284 7.585 305,211 +0.08(+1.05%)
Jan 20, 2016 7.657 7.683 6.876 7.506 650,892 -0.29(-3.69%)
Jan 19, 2016 7.853 7.884 7.702 7.794 363,464 -0.01(-0.17%)
Jan 15, 2016 7.820 7.807 7.807 7.807 315,245 -0.13(-1.65%)
Jan 14, 2016 7.840 7.997 7.650 7.938 257,488 +0.11(+1.42%)
Jan 13, 2016 8.056 8.081 7.722 7.827 403,841 -0.23(-2.84%)
Jan 12, 2016 8.219 8.219 7.937 8.056 287,458 +0.03(+0.33%)
Jan 11, 2016 7.918 8.062 7.879 8.030 342,356 +0.11(+1.40%)
Jan 08, 2016 8.102 8.167 7.853 7.918 382,061 -0.17(-2.10%)
Jan 07, 2016 8.187 8.226 8.062 8.089 317,491 -0.22(-2.60%)
Jan 06, 2016 8.396 8.514 8.193 8.304 247,943 -0.13(-1.55%)
Jan 05, 2016 8.422 8.514 8.304 8.435 239,047 +0.01(+0.08%)
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.