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 (%)
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%)
Jan 04, 2016 8.507 8.514 8.239 8.429 423,727 -0.13(-1.53%)
Dec 31, 2015 8.704 8.560 8.560 8.560 189,330 -0.16(-1.88%)
Dec 30, 2015 8.573 8.789 8.573 8.723 254,922 +0.07(+0.76%)
Dec 29, 2015 8.592 8.797 8.592 8.658 212,019 +0.04(+0.46%)
Dec 28, 2015 8.677 8.710 8.501 8.619 423,145 +0.04(+0.46%)
Dec 24, 2015 8.913 8.579 8.579 8.579 169,312 -0.33(-3.74%)
Dec 23, 2015 8.965 9.090 8.754 8.913 395,415 -0.03(-0.29%)
Dec 22, 2015 8.697 8.979 8.697 8.939 400,577 +0.26(+3.02%)
Dec 21, 2015 8.586 8.828 8.481 8.677 428,944 +0.05(+0.61%)
Dec 18, 2015 8.082 8.664 8.056 8.625 1,782,867 +0.51(+6.29%)
Dec 17, 2015 8.180 8.239 8.060 8.115 378,124 -0.04(-0.48%)
Dec 16, 2015 8.017 8.161 7.925 8.154 525,474 +0.15(+1.88%)
Dec 15, 2015 7.598 8.161 7.591 8.003 520,720 +0.37(+4.80%)
Dec 14, 2015 7.657 7.787 7.513 7.637 545,628 -0.02(-0.26%)
Dec 11, 2015 7.513 7.709 7.277 7.657 560,111 +0.09(+1.15%)
Dec 10, 2015 7.576 7.602 7.486 7.570 268,422 +0.04(+0.51%)
Dec 09, 2015 7.306 7.576 7.251 7.531 240,757 +0.23(+3.08%)
Dec 08, 2015 7.287 7.364 7.261 7.306 156,911 -0.02(-0.26%)
Dec 07, 2015 7.460 7.467 7.293 7.325 226,560 -0.13(-1.73%)
Dec 04, 2015 7.435 7.531 7.409 7.454 171,515 +0.05(+0.70%)
Dec 03, 2015 7.563 7.563 7.364 7.403 164,364 -0.19(-2.46%)
Dec 02, 2015 7.544 7.692 7.485 7.589 229,873 +0.11(+1.46%)
Dec 01, 2015 7.583 7.583 7.396 7.480 318,706 -0.07(-0.94%)
Nov 30, 2015 7.357 7.525 7.261 7.551 390,084 +0.23(+3.17%)
Nov 27, 2015 7.068 7.325 7.068 7.319 95,995 +0.24(+3.36%)
Nov 25, 2015 7.010 7.081 7.081 7.081 173,683 +0.06(+0.83%)
Nov 24, 2015 6.939 7.081 6.862 7.023 209,967 +0.08(+1.11%)
Nov 23, 2015 6.920 7.087 6.894 6.946 227,188 +0.05(+0.65%)
Nov 20, 2015 6.862 6.987 6.845 6.900 164,819 +0.06(+0.94%)
Nov 19, 2015 6.881 6.908 6.804 6.836 132,338 -0.03(-0.47%)
Nov 18, 2015 6.727 6.881 6.701 6.868 146,407 +0.14(+2.01%)
Nov 17, 2015 6.707 6.880 6.643 6.733 166,316 +0.02(+0.29%)
Nov 16, 2015 6.785 6.847 6.624 6.714 295,829 -0.05(-0.76%)
Nov 13, 2015 7.055 7.061 6.759 6.765 524,408 -0.29(-4.11%)
Nov 12, 2015 7.068 7.113 7.016 7.055 205,425 -0.06(-0.81%)
Nov 11, 2015 7.203 7.203 7.094 7.113 230,684 -0.06(-0.81%)
Nov 10, 2015 7.048 7.203 7.048 7.171 213,011 +0.14(+1.92%)
Nov 09, 2015 7.229 7.332 6.991 7.036 263,834 -0.20(-2.76%)
Nov 06, 2015 7.209 7.287 7.145 7.235 246,834 -0.03(-0.44%)
Nov 05, 2015 7.254 7.370 7.197 7.267 319,528 +0.05(+0.62%)
Nov 04, 2015 7.164 7.261 7.145 7.222 306,586 +0.05(+0.72%)
Nov 03, 2015 7.287 7.345 7.145 7.171 307,810 -0.01(-0.18%)
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.