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 29, 2021 6.875 7.015 6.669 6.725 670,240 -0.16(-2.31%)
Jan 28, 2021 6.856 7.015 6.762 6.884 442,049 +0.08(+1.24%)
Jan 27, 2021 6.950 7.052 6.762 6.800 491,515 -0.23(-3.32%)
Jan 26, 2021 7.099 7.118 6.884 7.034 412,739 +0.00(+0.00%)
Jan 25, 2021 7.024 7.118 6.856 7.034 392,911 -0.05(-0.66%)
Jan 22, 2021 7.006 7.080 6.800 7.080 517,675 +0.01(+0.13%)
Jan 21, 2021 7.268 7.277 6.940 7.071 443,322 -0.18(-2.45%)
Jan 20, 2021 7.268 7.277 7.109 7.249 409,091 -0.02(-0.26%)
Jan 19, 2021 7.464 7.473 7.193 7.268 633,631 -0.08(-1.15%)
Jan 15, 2021 7.202 7.445 7.034 7.352 461,331 +0.16(+2.21%)
Jan 14, 2021 7.099 7.417 7.080 7.193 763,412 +0.17(+2.40%)
Jan 13, 2021 6.912 7.137 6.912 7.024 364,468 +0.11(+1.62%)
Jan 12, 2021 7.015 7.118 6.865 6.912 468,406 +0.08(+1.23%)
Jan 11, 2021 6.968 7.052 6.800 6.828 393,940 -0.18(-2.54%)
Jan 08, 2021 6.950 7.062 6.879 7.006 277,761 +0.05(+0.67%)
Jan 07, 2021 7.080 7.080 6.828 6.959 355,466 -0.13(-1.85%)
Jan 06, 2021 6.931 7.146 6.921 7.090 451,441 +0.26(+3.84%)
Jan 05, 2021 6.725 6.884 6.725 6.828 288,035 +0.12(+1.81%)
Jan 04, 2021 7.006 7.034 6.669 6.706 522,760 -0.22(-3.11%)
Dec 31, 2020 6.921 6.921 6.921 384,836 +0.03(+0.41%)
Dec 30, 2020 6.828 7.062 6.828 6.893 384,836 +0.04(+0.55%)
Dec 29, 2020 6.996 7.015 6.739 6.856 443,355 -0.12(-1.74%)
Dec 28, 2020 6.903 7.146 6.893 6.978 429,397 +0.08(+1.22%)
Dec 24, 2020 6.921 6.968 6.847 6.893 181,966 -0.07(-1.07%)
Dec 23, 2020 6.809 7.024 6.791 6.968 360,535 +0.20(+2.90%)
Dec 22, 2020 6.978 6.978 6.734 6.772 544,082 -0.17(-2.43%)
Dec 21, 2020 6.847 6.987 6.791 6.940 467,152 -0.06(-0.80%)
Dec 18, 2020 7.071 7.109 6.734 6.996 1,878,149 -0.09(-1.32%)
Dec 17, 2020 6.987 7.109 6.828 7.090 504,009 +0.15(+2.16%)
Dec 16, 2020 7.258 7.286 6.931 6.940 603,521 -0.31(-4.26%)
Dec 15, 2020 7.155 7.258 7.062 7.249 500,992 +0.12(+1.71%)
Dec 14, 2020 7.352 7.399 6.959 7.127 665,855 -0.16(-2.24%)
Dec 11, 2020 7.419 7.483 7.236 7.291 694,032 -0.15(-1.97%)
Dec 10, 2020 7.538 7.584 7.382 7.437 323,324 -0.15(-1.93%)
Dec 09, 2020 7.593 7.666 7.419 7.584 392,595 +0.03(+0.36%)
Dec 08, 2020 7.419 7.648 7.419 7.556 410,948 +0.09(+1.23%)
Dec 07, 2020 7.730 7.812 7.419 7.465 469,594 -0.32(-4.11%)
Dec 04, 2020 7.648 7.840 7.648 7.785 431,024 +0.11(+1.43%)
Dec 03, 2020 7.757 7.840 7.584 7.675 530,642 -0.05(-0.59%)
Dec 02, 2020 7.410 7.730 7.373 7.721 395,403 +0.28(+3.81%)
Dec 01, 2020 7.291 7.529 7.263 7.437 610,841 +0.29(+4.10%)
Nov 30, 2020 7.236 7.373 7.135 7.145 1,646,418 -0.21(-2.86%)
Nov 27, 2020 7.483 7.524 7.181 7.355 316,244 -0.13(-1.71%)
Nov 25, 2020 7.675 7.675 7.373 7.483 437,692 -0.23(-2.97%)
Nov 24, 2020 7.785 7.931 7.648 7.712 597,174 +0.04(+0.48%)
Nov 23, 2020 7.849 7.858 7.639 7.675 416,447 -0.05(-0.71%)
Nov 20, 2020 7.748 7.876 7.618 7.730 457,477 -0.11(-1.40%)
Nov 19, 2020 7.373 7.849 7.282 7.840 768,824 +0.42(+5.67%)
Nov 18, 2020 7.501 7.803 7.410 7.419 1,352,065 -0.01(-0.12%)
Nov 17, 2020 7.163 7.446 7.081 7.428 805,285 +0.24(+3.31%)
Nov 16, 2020 6.861 7.446 6.834 7.190 949,025 +0.44(+6.50%)
Nov 13, 2020 6.349 6.751 6.321 6.751 596,197 +0.53(+8.53%)
Nov 12, 2020 6.129 6.436 6.015 6.221 648,278 +0.02(+0.30%)
Nov 11, 2020 6.788 6.815 5.974 6.202 1,464,747 -0.53(-7.88%)
Nov 10, 2020 5.809 6.779 5.763 6.733 2,770,781 +1.27(+23.28%)
Nov 09, 2020 5.242 5.891 5.178 5.461 1,486,563 +0.54(+10.97%)
Nov 06, 2020 4.986 5.122 4.885 4.922 427,635 -0.05(-1.10%)
Nov 05, 2020 4.858 5.132 4.818 4.976 1,373,097 +0.16(+3.42%)
Nov 04, 2020 4.894 4.976 4.789 4.812 536,688 -0.12(-2.41%)
Nov 03, 2020 4.940 5.036 4.908 4.931 575,691 +0.04(+0.75%)
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.