Preferred Apartment Communities (NY: APTS )

7.560 USD UNCHANGED
Streaming Delayed Price Updated: 7:08 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 7.770 7.780 7.420 7.560 414,655 -0.19(-2.45%)
Jan 20, 2021 7.770 7.780 7.600 7.750 382,638 -0.02(-0.26%)
Jan 19, 2021 7.980 7.990 7.690 7.770 592,658 -0.09(-1.15%)
Jan 15, 2021 7.700 7.960 7.520 7.860 431,500 +0.17(+2.21%)
Jan 14, 2021 7.590 7.930 7.570 7.690 714,047 +0.18(+2.40%)
Jan 13, 2021 7.390 7.630 7.390 7.510 340,900 +0.12(+1.62%)
Jan 12, 2021 7.500 7.610 7.340 7.390 438,117 +0.09(+1.23%)
Jan 11, 2021 7.450 7.540 7.270 7.300 368,467 -0.19(-2.54%)
Jan 08, 2021 7.430 7.550 7.355 7.490 259,800 +0.05(+0.67%)
Jan 07, 2021 7.570 7.570 7.300 7.440 332,481 -0.14(-1.85%)
Jan 06, 2021 7.410 7.640 7.400 7.580 422,249 +0.28(+3.84%)
Jan 05, 2021 7.190 7.360 7.190 7.300 269,410 +0.13(+1.81%)
Jan 04, 2021 7.490 7.520 7.130 7.170 488,957 -0.23(-3.11%)
Dec 31, 2020 7.400 7.400 7.400 359,951 +0.03(+0.41%)
Dec 30, 2020 7.300 7.550 7.300 7.370 359,951 +0.04(+0.55%)
Dec 29, 2020 7.480 7.500 7.205 7.330 414,686 -0.13(-1.74%)
Dec 28, 2020 7.380 7.640 7.370 7.460 401,631 +0.09(+1.22%)
Dec 24, 2020 7.400 7.450 7.320 7.370 170,200 -0.08(-1.07%)
Dec 23, 2020 7.280 7.510 7.260 7.450 337,222 +0.21(+2.90%)
Dec 22, 2020 7.460 7.460 7.200 7.240 508,900 -0.18(-2.43%)
Dec 21, 2020 7.320 7.470 7.260 7.420 436,944 -0.06(-0.80%)
Dec 18, 2020 7.560 7.600 7.200 7.480 1,756,700 -0.10(-1.32%)
Dec 17, 2020 7.470 7.600 7.300 7.580 471,418 +0.16(+2.16%)
Dec 16, 2020 7.760 7.790 7.410 7.420 564,495 -0.33(-4.26%)
Dec 15, 2020 7.650 7.760 7.550 7.750 468,596 +0.13(+1.71%)
Dec 14, 2020 7.860 7.910 7.440 7.620 622,798 -0.35(-4.39%)
Dec 11, 2020 8.110 8.180 7.910 7.970 634,900 -0.16(-1.97%)
Dec 10, 2020 8.240 8.290 8.070 8.130 295,777 -0.16(-1.93%)
Dec 09, 2020 8.300 8.380 8.110 8.290 359,146 +0.03(+0.36%)
Dec 08, 2020 8.110 8.360 8.110 8.260 375,935 +0.10(+1.23%)
Dec 07, 2020 8.450 8.540 8.110 8.160 429,584 -0.35(-4.11%)
Dec 04, 2020 8.360 8.570 8.360 8.510 394,300 +0.12(+1.43%)
Dec 03, 2020 8.480 8.570 8.290 8.390 485,431 -0.05(-0.59%)
Dec 02, 2020 8.100 8.450 8.060 8.440 361,714 +0.31(+3.81%)
Dec 01, 2020 7.970 8.230 7.940 8.130 558,797 +0.32(+4.10%)
Nov 30, 2020 7.910 8.060 7.800 7.810 1,506,141 -0.23(-2.86%)
Nov 27, 2020 8.180 8.225 7.850 8.040 289,300 -0.14(-1.71%)
Nov 25, 2020 8.390 8.390 8.060 8.180 400,400 -0.25(-2.97%)
Nov 24, 2020 8.510 8.670 8.360 8.430 546,294 +0.04(+0.48%)
Nov 23, 2020 8.580 8.590 8.350 8.390 380,965 -0.06(-0.71%)
Nov 20, 2020 8.470 8.610 8.328 8.450 418,500 -0.12(-1.40%)
Nov 19, 2020 8.060 8.580 7.960 8.570 703,319 +0.46(+5.67%)
Nov 18, 2020 8.200 8.530 8.100 8.110 1,236,867 -0.01(-0.12%)
Nov 17, 2020 7.830 8.140 7.740 8.120 736,674 +0.26(+3.31%)
Nov 16, 2020 7.500 8.140 7.470 7.860 868,167 +0.48(+6.50%)
Nov 13, 2020 6.940 7.380 6.910 7.380 545,400 +0.58(+8.53%)
Nov 12, 2020 6.700 7.035 6.575 6.800 593,044 +0.02(+0.29%)
Nov 11, 2020 7.420 7.450 6.530 6.780 1,339,948 -0.58(-7.88%)
Nov 10, 2020 6.350 7.410 6.300 7.360 2,534,706 +1.39(+23.28%)
Nov 09, 2020 5.730 6.440 5.660 5.970 1,359,906 +0.59(+10.97%)
Nov 06, 2020 5.450 5.599 5.340 5.380 391,200 -0.06(-1.10%)
Nov 05, 2020 5.310 5.610 5.267 5.440 1,256,107 +0.18(+3.42%)
Nov 04, 2020 5.350 5.440 5.235 5.260 490,962 -0.13(-2.41%)
Nov 03, 2020 5.400 5.505 5.365 5.390 526,642 +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.