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 (%)
Sep 30, 2021 12.35 12.35 11.99 12.00 507,786 -0.27(-2.24%)
Sep 29, 2021 12.05 12.28 12.00 12.27 468,206 +0.26(+2.21%)
Sep 28, 2021 11.88 12.05 11.75 12.01 333,628 +0.08(+0.66%)
Sep 27, 2021 11.86 12.18 11.85 11.93 542,963 +0.14(+1.17%)
Sep 24, 2021 12.06 12.10 11.75 11.79 336,544 -0.26(-2.20%)
Sep 23, 2021 11.71 12.11 11.67 12.06 399,149 +0.35(+3.02%)
Sep 22, 2021 11.44 11.78 11.39 11.70 398,895 +0.35(+3.11%)
Sep 21, 2021 11.39 11.50 11.30 11.35 235,483 +0.01(+0.09%)
Sep 20, 2021 11.28 11.51 11.13 11.34 434,694 +0.06(+0.52%)
Sep 17, 2021 11.40 11.62 11.25 11.28 1,147,006 -0.11(-0.95%)
Sep 16, 2021 11.19 11.52 11.09 11.39 436,497 +0.18(+1.58%)
Sep 15, 2021 11.38 11.39 11.14 11.21 282,760 -0.13(-1.12%)
Sep 14, 2021 11.44 11.48 11.25 11.34 383,098 -0.03(-0.30%)
Sep 13, 2021 11.48 11.48 11.20 11.37 468,184 +0.01(+0.09%)
Sep 10, 2021 11.74 11.75 11.34 11.36 464,216 -0.35(-2.97%)
Sep 09, 2021 12.18 12.19 11.71 11.71 420,552 -0.49(-4.04%)
Sep 08, 2021 12.08 12.22 12.03 12.20 267,717 +0.04(+0.32%)
Sep 07, 2021 12.31 12.35 12.13 12.17 271,481 -0.14(-1.18%)
Sep 03, 2021 12.22 12.33 12.13 12.31 315,140 +0.09(+0.71%)
Sep 02, 2021 12.42 12.42 12.19 12.22 331,354 -0.10(-0.78%)
Sep 01, 2021 12.11 12.41 12.01 12.32 523,198 +0.26(+2.16%)
Aug 31, 2021 12.02 12.14 11.89 12.06 381,880 +0.03(+0.24%)
Aug 30, 2021 11.79 12.04 11.63 12.03 415,896 +0.26(+2.22%)
Aug 27, 2021 11.60 11.86 11.60 11.77 363,126 +0.22(+1.92%)
Aug 26, 2021 11.70 11.88 11.51 11.55 315,729 -0.11(-0.91%)
Aug 25, 2021 11.37 11.75 11.31 11.65 481,139 +0.34(+2.99%)
Aug 24, 2021 11.27 11.36 11.21 11.32 328,470 +0.10(+0.86%)
Aug 23, 2021 11.35 11.44 11.13 11.22 223,036 -0.07(-0.60%)
Aug 20, 2021 11.21 11.35 11.04 11.29 308,200 -0.02(-0.17%)
Aug 19, 2021 11.06 11.31 10.97 11.31 332,281 +0.18(+1.65%)
Aug 18, 2021 11.23 11.36 11.08 11.12 308,248 -0.05(-0.43%)
Aug 17, 2021 11.15 11.20 10.99 11.17 348,692 +0.02(+0.17%)
Aug 16, 2021 11.26 11.31 11.05 11.15 229,577 -0.15(-1.37%)
Aug 13, 2021 11.40 11.40 11.16 11.31 226,935 -0.06(-0.51%)
Aug 12, 2021 11.46 11.61 11.29 11.36 351,878 -0.02(-0.17%)
Aug 11, 2021 11.11 11.49 11.06 11.38 511,194 +0.28(+2.52%)
Aug 10, 2021 11.11 11.38 10.32 11.10 711,658 -0.03(-0.26%)
Aug 09, 2021 11.24 11.26 10.96 11.13 300,407 -0.10(-0.86%)
Aug 06, 2021 11.05 11.27 10.84 11.23 369,671 +0.19(+1.75%)
Aug 05, 2021 10.32 11.04 10.32 11.04 527,449 +0.74(+7.23%)
Aug 04, 2021 10.24 10.34 10.15 10.29 274,285 -0.05(-0.47%)
Aug 03, 2021 10.25 10.41 10.17 10.34 391,072 +0.11(+1.04%)
Aug 02, 2021 10.19 10.47 10.19 10.23 533,652 +0.05(+0.47%)
Jul 30, 2021 10.20 10.30 10.08 10.19 344,791 +0.00(+0.00%)
Jul 29, 2021 9.972 10.31 9.953 10.19 257,005 +0.23(+2.33%)
Jul 28, 2021 10.01 10.10 9.808 9.953 243,100 -0.10(-0.96%)
Jul 27, 2021 10.05 10.12 9.972 10.05 302,373 +0.00(+0.00%)
Jul 26, 2021 10.04 10.14 10.00 10.05 205,721 +0.08(+0.78%)
Jul 23, 2021 9.914 10.00 9.818 9.972 183,661 +0.07(+0.68%)
Jul 22, 2021 9.895 9.953 9.760 9.905 206,354 -0.06(-0.58%)
Jul 21, 2021 10.08 10.15 9.958 9.963 258,070 -0.01(-0.10%)
Jul 20, 2021 9.673 10.09 9.649 9.972 513,619 +0.33(+3.41%)
Jul 19, 2021 9.876 9.943 9.441 9.644 543,360 -0.32(-3.20%)
Jul 16, 2021 10.00 10.04 9.866 9.963 323,861 +0.06(+0.59%)
Jul 15, 2021 9.866 10.03 9.827 9.905 386,257 +0.06(+0.59%)
Jul 14, 2021 9.808 9.905 9.779 9.847 322,154 +0.03(+0.30%)
Jul 13, 2021 10.02 10.02 9.752 9.818 316,128 -0.20(-2.03%)
Jul 12, 2021 9.885 10.05 9.827 10.02 532,121 +0.15(+1.57%)
Jul 09, 2021 9.721 9.914 9.576 9.866 567,953 +0.42(+4.40%)
Jul 08, 2021 9.412 9.489 9.315 9.451 318,574 -0.03(-0.31%)
Jul 07, 2021 9.557 9.567 9.373 9.480 302,806 -0.14(-1.51%)
Jul 06, 2021 9.576 9.658 9.364 9.625 367,068 +0.09(+0.91%)
Jul 02, 2021 9.702 9.760 9.470 9.538 322,842 -0.16(-1.69%)
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.