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 31, 2014 5.086 5.093 4.979 5.080 133,872 -0.01(-0.12%)
Jan 30, 2014 5.099 5.099 5.042 5.086 53,855 +0.04(+0.88%)
Jan 29, 2014 4.998 5.124 4.972 5.042 91,003 +0.07(+1.40%)
Jan 28, 2014 5.036 5.087 4.947 4.972 119,791 -0.03(-0.63%)
Jan 27, 2014 5.093 5.093 5.004 5.004 103,929 -0.01(-0.13%)
Jan 24, 2014 5.093 5.093 5.010 5.010 120,245 -0.08(-1.61%)
Jan 23, 2014 5.061 5.099 5.048 5.093 53,780 +0.02(+0.37%)
Jan 22, 2014 5.055 5.111 5.055 5.074 70,301 +0.01(+0.25%)
Jan 21, 2014 5.093 5.124 5.048 5.061 110,229 -0.03(-0.50%)
Jan 17, 2014 5.156 5.086 5.086 5.086 157,279 -0.03(-0.62%)
Jan 16, 2014 5.124 5.162 5.061 5.118 92,336 +0.03(+0.62%)
Jan 15, 2014 5.143 5.143 5.086 5.086 121,348 +0.01(+0.25%)
Jan 14, 2014 5.124 5.128 5.061 5.074 40,197 -0.01(-0.12%)
Jan 13, 2014 5.124 5.137 5.061 5.080 64,549 -0.04(-0.86%)
Jan 10, 2014 5.131 5.150 5.017 5.124 40,419 -0.03(-0.61%)
Jan 09, 2014 5.137 5.156 5.099 5.156 23,659 +0.01(+0.25%)
Jan 08, 2014 5.093 5.143 5.061 5.143 39,666 +0.06(+1.25%)
Jan 07, 2014 5.143 5.143 5.061 5.080 51,326 -0.08(-1.47%)
Jan 06, 2014 5.055 5.201 5.055 5.156 49,885 +0.03(+0.62%)
Jan 03, 2014 5.188 5.188 4.991 5.124 90,995 -0.06(-1.22%)
Jan 02, 2014 5.029 5.219 5.029 5.188 66,419 +0.10(+1.99%)
Dec 31, 2013 5.124 5.086 5.086 5.086 40,781 -0.09(-1.71%)
Dec 30, 2013 5.036 5.188 5.029 5.175 68,056 +0.11(+2.25%)
Dec 27, 2013 5.124 5.137 5.029 5.061 135,342 -0.03(-0.62%)
Dec 26, 2013 5.086 5.194 5.048 5.093 81,464 +0.03(+0.62%)
Dec 24, 2013 5.137 5.137 5.048 5.061 23,024 -0.03(-0.50%)
Dec 23, 2013 5.263 5.263 5.055 5.086 59,137 -0.25(-4.74%)
Dec 20, 2013 4.998 5.339 4.966 5.339 194,217 +0.33(+6.57%)
Dec 19, 2013 5.004 5.099 4.972 5.010 87,203 -0.05(-1.00%)
Dec 18, 2013 5.036 5.094 4.972 5.061 79,769 +0.05(+1.01%)
Dec 17, 2013 5.048 5.061 4.998 5.010 97,336 -0.01(-0.25%)
Dec 16, 2013 5.010 5.061 4.985 5.023 58,183 +0.05(+1.02%)
Dec 13, 2013 4.972 5.029 4.947 4.972 71,371 -0.06(-1.13%)
Dec 12, 2013 5.023 5.118 4.941 5.029 89,435 +0.06(+1.15%)
Dec 11, 2013 4.998 5.061 4.935 4.972 127,195 -0.04(-0.76%)
Dec 10, 2013 4.966 5.061 4.966 5.010 88,024 +0.03(+0.51%)
Dec 09, 2013 4.960 5.029 4.938 4.985 66,737 +0.02(+0.38%)
Dec 06, 2013 4.966 4.966 4.903 4.966 91,218 +0.00(+0.00%)
Dec 05, 2013 4.935 4.966 4.871 4.966 102,555 +0.06(+1.29%)
Dec 04, 2013 4.890 4.966 4.840 4.903 61,277 +0.00(+0.00%)
Dec 03, 2013 4.972 5.029 4.890 4.903 72,097 -0.04(-0.90%)
Dec 02, 2013 4.966 4.998 4.890 4.947 99,327 -0.08(-1.50%)
Nov 29, 2013 4.941 5.022 4.909 5.022 11,276 +0.11(+2.31%)
Nov 27, 2013 4.935 4.966 4.903 4.909 85,544 -0.03(-0.51%)
Nov 26, 2013 4.972 4.972 4.897 4.935 89,024 +0.01(+0.13%)
Nov 25, 2013 4.966 4.985 4.909 4.928 83,090 +0.01(+0.26%)
Nov 22, 2013 4.954 5.029 4.916 4.916 182,545 -0.05(-1.02%)
Nov 21, 2013 4.972 4.972 4.909 4.966 85,571 -0.01(-0.13%)
Nov 20, 2013 5.010 5.017 4.903 4.972 102,938 +0.01(+0.26%)
Nov 19, 2013 4.985 5.055 4.916 4.960 203,492 -0.05(-1.01%)
Nov 18, 2013 5.010 5.061 4.903 5.010 232,438 +0.00(+0.00%)
Nov 15, 2013 4.935 5.010 4.916 5.010 126,305 +0.05(+1.02%)
Nov 14, 2013 4.909 4.979 4.903 4.960 265,770 -0.01(-0.13%)
Nov 12, 2013 4.821 4.985 4.821 4.966 1,928,840 -0.23(-4.38%)
Nov 11, 2013 5.175 5.282 5.175 5.194 30,588 +0.03(+0.61%)
Nov 08, 2013 5.282 5.441 5.131 5.162 112,219 -0.09(-1.69%)
Nov 07, 2013 5.219 5.301 5.219 5.251 43,557 +0.01(+0.24%)
Nov 06, 2013 5.200 5.282 5.181 5.238 38,323 +0.08(+1.60%)
Nov 05, 2013 5.137 5.314 5.061 5.156 77,441 -0.15(-2.86%)
Nov 04, 2013 5.188 5.314 5.169 5.308 85,136 +0.08(+1.45%)
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.