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 (%)
Apr 30, 2021 9.615 9.720 9.587 9.701 303,443 +0.06(+0.59%)
Apr 29, 2021 9.796 9.891 9.587 9.644 386,680 -0.16(-1.65%)
Apr 28, 2021 9.948 9.996 9.806 9.806 230,925 -0.11(-1.15%)
Apr 27, 2021 10.01 10.02 9.863 9.920 314,305 -0.03(-0.29%)
Apr 26, 2021 9.948 10.10 9.948 9.948 345,210 +0.00(+0.00%)
Apr 23, 2021 9.815 10.01 9.787 9.948 324,787 +0.21(+2.15%)
Apr 22, 2021 9.815 9.929 9.730 9.739 262,618 -0.18(-1.82%)
Apr 21, 2021 9.825 9.967 9.673 9.920 261,559 +0.15(+1.56%)
Apr 20, 2021 9.920 9.958 9.663 9.768 436,510 -0.15(-1.53%)
Apr 19, 2021 9.806 9.929 9.606 9.920 303,485 +0.21(+2.15%)
Apr 16, 2021 9.787 9.834 9.634 9.711 284,623 -0.03(-0.29%)
Apr 15, 2021 9.673 9.749 9.520 9.739 237,293 +0.15(+1.59%)
Apr 14, 2021 9.787 9.881 9.577 9.587 196,040 -0.16(-1.66%)
Apr 13, 2021 9.730 9.834 9.577 9.749 221,946 -0.06(-0.58%)
Apr 12, 2021 9.758 9.806 9.606 9.806 192,251 +0.02(+0.19%)
Apr 09, 2021 9.853 9.977 9.759 9.787 165,075 -0.07(-0.68%)
Apr 08, 2021 9.796 9.910 9.492 9.853 373,976 +0.03(+0.29%)
Apr 07, 2021 9.967 10.02 9.749 9.825 327,561 -0.11(-1.15%)
Apr 06, 2021 9.739 9.939 9.739 9.939 302,916 +0.22(+2.25%)
Apr 05, 2021 9.920 9.939 9.444 9.720 534,683 -0.12(-1.26%)
Apr 01, 2021 9.425 9.844 9.330 9.844 480,610 +0.48(+5.08%)
Mar 31, 2021 9.330 9.435 9.206 9.368 378,385 +0.01(+0.10%)
Mar 30, 2021 9.254 9.444 9.226 9.359 206,799 +0.13(+1.44%)
Mar 29, 2021 9.492 9.749 9.130 9.226 489,784 -0.27(-2.81%)
Mar 26, 2021 9.302 9.558 9.206 9.492 431,193 +0.37(+4.07%)
Mar 25, 2021 9.064 9.178 8.845 9.121 400,285 +0.07(+0.74%)
Mar 24, 2021 9.311 9.520 9.045 9.054 297,303 -0.18(-1.96%)
Mar 23, 2021 9.273 9.316 9.140 9.235 317,240 -0.05(-0.51%)
Mar 22, 2021 9.435 9.435 9.130 9.283 303,629 -0.09(-0.91%)
Mar 19, 2021 9.653 9.668 9.321 9.368 902,445 -0.26(-2.67%)
Mar 18, 2021 9.787 9.939 9.587 9.625 278,558 -0.16(-1.65%)
Mar 17, 2021 9.758 9.853 9.444 9.787 606,973 +0.03(+0.29%)
Mar 16, 2021 10.05 10.08 9.444 9.758 637,424 -0.41(-4.02%)
Mar 15, 2021 10.43 10.43 10.01 10.17 477,145 -0.18(-1.75%)
Mar 12, 2021 9.958 10.37 9.916 10.35 522,036 +0.46(+4.67%)
Mar 11, 2021 9.709 9.886 9.587 9.886 540,682 +0.22(+2.22%)
Mar 10, 2021 9.438 9.915 9.391 9.671 533,485 +0.11(+1.17%)
Mar 09, 2021 9.438 9.737 9.185 9.559 801,208 +0.13(+1.39%)
Mar 08, 2021 8.633 9.475 8.596 9.428 860,780 +0.89(+10.41%)
Mar 05, 2021 8.558 8.586 8.306 8.540 558,836 +0.01(+0.11%)
Mar 04, 2021 8.549 8.605 8.209 8.530 875,634 -0.07(-0.76%)
Mar 03, 2021 7.801 8.699 7.773 8.596 1,089,036 +0.89(+11.53%)
Mar 02, 2021 7.801 7.838 7.370 7.707 536,218 -0.09(-1.20%)
Mar 01, 2021 7.876 7.978 7.763 7.801 433,703 +0.10(+1.34%)
Feb 26, 2021 7.838 8.081 7.698 7.698 455,023 -0.17(-2.14%)
Feb 25, 2021 8.156 8.175 7.782 7.866 507,949 -0.20(-2.44%)
Feb 24, 2021 7.932 8.156 7.894 8.063 492,901 +0.20(+2.50%)
Feb 23, 2021 7.735 7.950 7.642 7.866 577,226 +0.20(+2.56%)
Feb 22, 2021 7.473 7.782 7.436 7.670 488,945 +0.20(+2.63%)
Feb 19, 2021 7.539 7.558 7.399 7.473 455,130 -0.07(-0.87%)
Feb 18, 2021 7.314 7.614 7.314 7.539 415,868 +0.23(+3.20%)
Feb 17, 2021 7.698 7.698 6.884 7.305 1,457,082 -0.37(-4.87%)
Feb 16, 2021 7.726 7.847 7.604 7.679 385,240 -0.01(-0.12%)
Feb 12, 2021 7.576 7.717 7.539 7.688 367,782 -0.02(-0.24%)
Feb 11, 2021 7.847 7.922 7.586 7.707 402,194 -0.04(-0.48%)
Feb 10, 2021 7.370 7.932 7.370 7.745 624,924 +0.37(+5.08%)
Feb 09, 2021 7.445 7.464 7.286 7.370 374,082 +0.01(+0.13%)
Feb 08, 2021 7.249 7.454 7.183 7.361 373,640 +0.16(+2.21%)
Feb 05, 2021 7.174 7.239 7.123 7.202 229,222 +0.10(+1.45%)
Feb 04, 2021 6.968 7.183 6.921 7.099 443,883 +0.19(+2.71%)
Feb 03, 2021 6.921 6.940 6.748 6.912 380,626 +0.07(+0.96%)
Feb 02, 2021 6.716 6.884 6.603 6.847 498,129 +0.12(+1.81%)
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.