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, 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%)
Jan 03, 2017 10.41 10.42 10.10 10.29 371,895 -0.08(-0.80%)
Dec 30, 2016 10.37 10.37 10.37 0 +0.14(+1.36%)
Dec 29, 2016 9.985 10.40 9.943 10.24 657,367 +0.26(+2.58%)
Dec 28, 2016 9.776 9.985 9.658 9.978 352,963 +0.22(+2.28%)
Dec 27, 2016 9.637 9.870 9.637 9.755 232,384 +0.03(+0.36%)
Dec 23, 2016 9.720 9.720 9.720 0 +0.13(+1.31%)
Dec 22, 2016 9.602 9.637 9.463 9.595 200,246 -0.03(-0.36%)
Dec 21, 2016 9.734 9.797 9.623 9.630 158,086 -0.12(-1.21%)
Dec 20, 2016 9.686 9.776 9.581 9.748 218,955 +0.05(+0.50%)
Dec 19, 2016 9.574 9.707 9.574 9.700 313,492 +0.14(+1.46%)
Dec 16, 2016 9.505 9.630 9.491 9.560 865,986 +0.14(+1.48%)
Dec 15, 2016 9.463 9.672 9.400 9.421 352,147 -0.08(-0.88%)
Dec 14, 2016 9.707 9.720 9.498 9.505 199,132 -0.22(-2.22%)
Dec 13, 2016 9.811 9.811 9.637 9.720 228,713 +0.01(+0.07%)
Dec 12, 2016 9.707 9.734 9.625 9.713 330,175 +0.05(+0.50%)
Dec 09, 2016 9.453 9.707 9.453 9.666 438,871 +0.21(+2.25%)
Dec 08, 2016 9.501 9.590 9.364 9.453 432,496 -0.06(-0.65%)
Dec 07, 2016 9.337 9.559 9.337 9.515 274,302 +0.17(+1.83%)
Dec 06, 2016 9.275 9.378 9.207 9.344 247,133 +0.11(+1.19%)
Dec 05, 2016 9.186 9.248 9.145 9.234 169,619 +0.05(+0.52%)
Dec 02, 2016 9.179 9.282 9.124 9.186 214,454 +0.11(+1.21%)
Dec 01, 2016 9.302 9.309 8.946 9.076 292,016 -0.25(-2.72%)
Nov 30, 2016 9.542 9.570 9.271 9.330 278,435 -0.25(-2.58%)
Nov 29, 2016 9.604 9.755 9.563 9.576 316,862 +0.02(+0.22%)
Nov 28, 2016 9.460 9.624 9.453 9.556 269,336 +0.08(+0.87%)
Nov 25, 2016 9.433 9.481 9.385 9.474 130,912 +0.10(+1.02%)
Nov 23, 2016 9.378 9.378 9.378 0 +0.00(+0.00%)
Nov 22, 2016 9.419 9.481 9.330 9.378 260,205 +0.02(+0.22%)
Nov 21, 2016 9.350 9.396 9.268 9.357 253,631 +0.03(+0.37%)
Nov 18, 2016 9.179 9.350 9.179 9.323 492,612 +0.14(+1.57%)
Nov 17, 2016 9.076 9.268 9.076 9.179 296,902 +0.14(+1.52%)
Nov 16, 2016 9.028 9.124 8.974 9.042 428,188 +0.08(+0.84%)
Nov 15, 2016 9.124 9.142 8.919 8.967 165,293 -0.08(-0.83%)
Nov 14, 2016 8.960 9.070 8.869 9.042 222,144 +0.10(+1.15%)
Nov 11, 2016 8.796 9.038 8.737 8.939 308,443 +0.17(+1.95%)
Nov 10, 2016 8.967 9.001 8.645 8.768 464,219 -0.15(-1.69%)
Nov 09, 2016 8.659 8.994 8.570 8.919 357,476 +0.01(+0.15%)
Nov 08, 2016 8.987 9.063 8.861 8.905 236,393 -0.09(-0.99%)
Nov 07, 2016 9.138 9.219 8.939 8.994 282,162 -0.05(-0.61%)
Nov 04, 2016 9.070 9.138 9.021 9.049 247,954 -0.01(-0.15%)
Nov 03, 2016 8.905 9.138 8.816 9.063 321,577 +0.19(+2.16%)
Nov 02, 2016 8.638 8.919 8.597 8.871 294,051 +0.20(+2.29%)
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.