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 (%)
Jul 31, 2012 4.903 4.903 4.814 4.814 19,853 -0.05(-0.98%)
Jul 30, 2012 4.783 4.903 4.770 4.862 31,424 +0.10(+2.19%)
Jul 27, 2012 4.890 4.903 4.688 4.757 19,845 -0.13(-2.57%)
Jul 26, 2012 4.846 4.903 4.846 4.883 9,452 +0.01(+0.10%)
Jul 25, 2012 5.061 5.074 4.871 4.878 40,039 -0.12(-2.41%)
Jul 24, 2012 4.903 4.998 4.871 4.998 18,443 +0.03(+0.51%)
Jul 23, 2012 4.922 4.991 4.859 4.972 26,307 +0.00(+0.01%)
Jul 20, 2012 4.903 4.991 4.827 4.972 22,559 +0.10(+2.07%)
Jul 19, 2012 4.713 5.061 4.713 4.871 57,953 +0.19(+4.05%)
Jul 18, 2012 4.625 4.940 4.625 4.681 39,722 +0.10(+2.08%)
Jul 17, 2012 4.650 4.650 4.555 4.586 19,649 -0.04(-0.83%)
Jul 16, 2012 4.523 4.675 4.523 4.625 18,574 +0.08(+1.71%)
Jul 13, 2012 4.530 4.587 4.454 4.547 31,449 +0.06(+1.37%)
Jul 12, 2012 4.542 4.555 4.428 4.485 40,456 -0.04(-0.84%)
Jul 11, 2012 4.498 4.593 4.498 4.523 5,646 +0.01(+0.14%)
Jul 10, 2012 4.606 4.606 4.517 4.517 17,379 +0.00(+0.00%)
Jul 09, 2012 4.466 4.713 4.435 4.517 13,072 -0.01(-0.13%)
Jul 06, 2012 4.523 4.590 4.466 4.523 13,886 +0.00(+0.07%)
Jul 05, 2012 4.428 4.523 4.428 4.519 12,498 +0.09(+2.05%)
Jul 03, 2012 4.580 4.580 4.308 4.428 11,140 -0.11(-2.51%)
Jul 02, 2012 4.435 4.568 4.435 4.542 17,899 +0.08(+1.84%)
Jun 29, 2012 4.371 4.460 4.371 4.460 9,267 +0.13(+2.92%)
Jun 28, 2012 4.270 4.428 4.252 4.334 24,192 -0.06(-1.44%)
Jun 27, 2012 4.460 4.480 4.378 4.397 28,977 -0.06(-1.42%)
Jun 26, 2012 4.555 4.597 4.460 4.460 19,559 -0.03(-0.70%)
Jun 25, 2012 4.618 4.618 4.492 4.492 4,016 -0.13(-2.74%)
Jun 22, 2012 4.650 4.662 4.466 4.618 25,510 +0.13(+2.82%)
Jun 21, 2012 4.530 4.625 4.460 4.492 8,395 -0.02(-0.42%)
Jun 20, 2012 4.492 4.511 4.441 4.511 10,168 +0.06(+1.42%)
Jun 19, 2012 4.428 4.523 4.428 4.447 11,551 +0.01(+0.14%)
Jun 18, 2012 4.428 4.523 4.362 4.441 34,841 -0.11(-2.50%)
Jun 15, 2012 4.539 4.555 4.429 4.555 10,666 +0.04(+0.84%)
Jun 14, 2012 4.492 4.637 4.492 4.517 18,049 -0.01(-0.28%)
Jun 13, 2012 4.460 4.542 4.460 4.530 6,329 +0.15(+3.47%)
Jun 12, 2012 4.473 4.504 4.378 4.378 1,296 -0.03(-0.69%)
Jun 11, 2012 4.435 4.466 4.378 4.408 2,378 +0.01(+0.27%)
Jun 08, 2012 4.397 4.397 4.359 4.396 26,969 -0.00(-0.01%)
Jun 07, 2012 4.321 4.447 4.321 4.397 38,616 +0.03(+0.72%)
Jun 06, 2012 4.549 4.599 4.359 4.365 20,202 -0.09(-1.99%)
Jun 05, 2012 4.428 4.523 4.428 4.454 41,572 +0.03(+0.57%)
Jun 04, 2012 4.523 4.523 4.428 4.428 2,989 -0.10(-2.23%)
Jun 01, 2012 4.637 4.637 4.270 4.530 13,494 -0.15(-3.11%)
May 31, 2012 4.435 4.675 4.417 4.675 12,351 +0.20(+4.38%)
May 30, 2012 4.511 4.587 4.441 4.479 14,366 -0.14(-3.01%)
May 29, 2012 4.631 4.725 4.454 4.618 10,282 +0.01(+0.14%)
May 25, 2012 4.644 4.700 4.555 4.612 23,489 -0.04(-0.82%)
May 24, 2012 4.644 4.699 4.606 4.650 15,742 +0.03(+0.68%)
May 23, 2012 4.618 4.675 4.587 4.618 4,176 +0.03(+0.69%)
May 22, 2012 4.473 4.662 4.473 4.587 6,831 +0.14(+3.13%)
May 21, 2012 4.599 4.726 4.447 4.447 14,822 -0.09(-1.95%)
May 18, 2012 4.935 4.935 4.523 4.536 42,824 -0.41(-8.26%)
May 17, 2012 5.143 5.143 4.922 4.944 5,172 -0.14(-2.80%)
May 16, 2012 5.061 5.093 4.947 5.086 10,925 +0.11(+2.16%)
May 15, 2012 5.023 5.093 4.979 4.979 35,320 +0.02(+0.38%)
May 14, 2012 4.909 5.061 4.903 4.960 11,908 +0.06(+1.16%)
May 11, 2012 5.010 5.010 4.903 4.903 809 -0.08(-1.52%)
May 10, 2012 4.979 4.979 4.979 4.979 5,413 +0.03(+0.51%)
May 09, 2012 4.998 5.093 4.903 4.954 8,605 -0.08(-1.63%)
May 08, 2012 4.821 5.036 4.770 5.036 24,172 +0.16(+3.38%)
May 07, 2012 4.909 5.004 4.871 4.871 14,683 -0.18(-3.63%)
May 04, 2012 5.004 5.099 5.004 5.055 7,587 +0.09(+1.78%)
May 03, 2012 4.954 5.061 4.954 4.966 1,493 -0.07(-1.43%)
May 02, 2012 5.080 5.080 4.834 5.038 20,341 -0.02(-0.33%)
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.