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, 2011 3.606 3.638 3.606 3.606 17,071 -0.03(-0.87%)
Sep 29, 2011 3.600 3.663 3.593 3.638 21,497 +0.00(+0.00%)
Sep 28, 2011 3.733 3.745 3.606 3.638 58,643 -0.16(-4.17%)
Sep 27, 2011 3.827 3.875 3.752 3.796 55,624 +0.01(+0.33%)
Sep 26, 2011 3.859 3.872 3.688 3.783 29,943 -0.08(-1.97%)
Sep 23, 2011 3.922 3.922 3.859 3.859 4,879 -0.12(-3.10%)
Sep 22, 2011 4.049 4.112 3.982 3.982 4,109 -0.01(-0.24%)
Sep 21, 2011 4.144 4.144 3.986 3.992 8,091 -0.11(-2.77%)
Sep 20, 2011 4.245 4.251 4.049 4.106 13,752 -0.20(-4.56%)
Sep 19, 2011 4.334 4.397 4.270 4.302 32,903 -0.11(-2.58%)
Sep 16, 2011 4.334 4.447 4.334 4.416 33,490 +0.02(+0.43%)
Sep 15, 2011 4.277 4.397 4.270 4.397 11,556 +0.14(+3.27%)
Sep 14, 2011 4.030 4.371 4.017 4.258 19,954 +0.23(+5.65%)
Sep 13, 2011 4.156 4.156 4.030 4.030 16,061 -0.10(-2.32%)
Sep 12, 2011 3.992 4.125 3.992 4.125 15,002 +0.14(+3.51%)
Sep 09, 2011 4.017 4.080 3.986 3.986 9,484 +0.00(+0.00%)
Sep 08, 2011 4.055 4.137 3.986 3.986 15,016 -0.00(-0.00%)
Sep 07, 2011 3.992 4.087 3.986 3.986 13,141 -0.03(-0.63%)
Sep 06, 2011 3.916 4.017 3.916 4.011 19,758 +0.03(+0.64%)
Sep 02, 2011 4.264 4.264 3.859 3.986 271,756 -0.30(-7.08%)
Sep 01, 2011 4.428 4.428 4.112 4.289 25,765 -0.17(-3.83%)
Aug 31, 2011 4.397 4.460 4.397 4.460 14,700 +0.11(+2.62%)
Aug 30, 2011 4.378 4.409 4.191 4.346 15,495 -0.01(-0.26%)
Aug 29, 2011 4.384 4.384 4.334 4.357 12,133 +0.04(+0.84%)
Aug 26, 2011 4.321 4.321 4.194 4.321 7,694 -0.04(-0.87%)
Aug 25, 2011 4.492 4.492 4.359 4.359 9,326 -0.14(-3.09%)
Aug 24, 2011 4.397 4.498 4.397 4.498 6,955 +0.11(+2.45%)
Aug 23, 2011 4.302 4.428 4.302 4.390 4,663 +0.09(+2.06%)
Aug 22, 2011 4.428 4.428 4.302 4.302 948 -0.06(-1.45%)
Aug 19, 2011 4.511 4.644 4.365 4.365 6,520 -0.06(-1.43%)
Aug 18, 2011 4.549 4.612 4.423 4.428 22,205 -0.16(-3.45%)
Aug 17, 2011 4.454 4.719 4.454 4.587 4,584 +0.22(+5.07%)
Aug 16, 2011 4.334 4.397 4.334 4.365 7,350 -0.05(-1.15%)
Aug 15, 2011 4.194 4.441 4.194 4.416 3,793 +0.22(+5.31%)
Aug 12, 2011 3.891 4.213 3.891 4.193 14,268 +0.12(+2.92%)
Aug 11, 2011 4.017 4.080 3.960 4.074 10,600 +0.06(+1.42%)
Aug 10, 2011 4.017 4.049 3.796 4.017 29,021 +0.00(+0.00%)
Aug 09, 2011 4.315 4.207 3.929 4.017 39,574 -0.19(-4.51%)
Aug 08, 2011 4.315 4.441 4.061 4.207 22,450 -0.22(-5.01%)
Aug 05, 2011 4.504 4.504 4.251 4.428 47,737 -0.01(-0.29%)
Aug 04, 2011 5.055 5.055 4.371 4.441 47,950 -0.66(-12.90%)
Aug 03, 2011 4.985 5.150 4.985 5.099 5,532 +0.17(+3.47%)
Aug 02, 2011 5.124 5.124 4.928 4.928 3,801 -0.14(-2.75%)
Aug 01, 2011 5.169 5.232 4.903 5.067 7,688 -0.04(-0.87%)
Jul 29, 2011 4.998 5.112 4.979 5.112 3,641 +0.08(+1.64%)
Jul 28, 2011 5.010 5.058 4.922 5.029 5,216 -0.08(-1.49%)
Jul 27, 2011 5.137 5.188 5.020 5.105 15,247 -0.06(-1.10%)
Jul 26, 2011 5.155 5.241 5.124 5.162 15,260 +0.01(+0.14%)
Jul 25, 2011 5.219 5.276 5.150 5.155 20,549 -0.12(-2.29%)
Jul 22, 2011 5.251 5.282 5.105 5.276 8,742 -0.00(-0.00%)
Jul 21, 2011 5.314 5.314 5.251 5.276 13,669 -0.01(-0.12%)
Jul 20, 2011 5.320 5.346 5.251 5.282 2,990 +0.03(+0.48%)
Jul 19, 2011 5.276 5.334 5.257 5.257 3,319 -0.08(-1.54%)
Jul 18, 2011 5.377 5.384 5.339 5.339 5,973 -0.04(-0.71%)
Jul 15, 2011 5.536 5.536 5.377 5.377 9,642 -0.06(-1.16%)
Jul 14, 2011 5.377 5.441 5.377 5.441 9,205 +0.06(+1.18%)
Jul 13, 2011 5.415 5.453 5.377 5.377 4,504 -0.04(-0.70%)
Jul 12, 2011 5.453 5.460 5.377 5.415 14,893 -0.09(-1.61%)
Jul 11, 2011 5.517 5.517 5.504 5.504 8,693 -0.09(-1.69%)
Jul 07, 2011 5.479 5.599 5.599 5.599 4,742 +0.12(+2.19%)
Jul 06, 2011 5.529 5.605 5.479 5.479 4,623 -0.10(-1.81%)
Jul 05, 2011 5.637 5.700 5.555 5.580 1,264 -0.12(-2.11%)
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.