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 29, 2016 9.957 10.15 9.957 10.04 244,975 +0.11(+1.09%)
Jul 28, 2016 9.937 10.05 9.923 9.930 137,766 -0.01(-0.14%)
Jul 27, 2016 10.13 10.13 9.896 9.943 269,262 -0.20(-1.93%)
Jul 26, 2016 10.18 10.20 10.04 10.14 173,079 -0.03(-0.33%)
Jul 25, 2016 10.19 10.29 10.08 10.17 227,749 +0.00(+0.00%)
Jul 22, 2016 10.10 10.19 10.10 10.17 99,055 +0.07(+0.74%)
Jul 21, 2016 10.37 10.37 10.07 10.10 191,146 -0.25(-2.41%)
Jul 20, 2016 10.15 10.39 10.13 10.35 244,000 +0.17(+1.66%)
Jul 19, 2016 10.29 10.29 10.09 10.18 232,112 -0.05(-0.46%)
Jul 18, 2016 10.11 10.31 10.09 10.23 301,292 +0.14(+1.41%)
Jul 15, 2016 9.977 10.15 9.896 10.09 199,674 +0.11(+1.15%)
Jul 14, 2016 10.18 10.25 9.964 9.970 166,396 -0.20(-1.99%)
Jul 13, 2016 10.19 10.37 10.14 10.17 195,649 -0.08(-0.79%)
Jul 12, 2016 10.23 10.38 10.11 10.25 289,754 +0.02(+0.20%)
Jul 11, 2016 10.04 10.29 9.964 10.23 295,721 +0.20(+2.02%)
Jul 08, 2016 9.896 10.13 9.862 10.03 248,011 +0.14(+1.43%)
Jul 07, 2016 10.03 10.08 9.842 9.889 137,018 -0.12(-1.21%)
Jul 06, 2016 9.957 10.12 9.856 10.01 212,695 -0.03(-0.34%)
Jul 05, 2016 9.997 10.17 9.930 10.04 218,544 +0.07(+0.74%)
Jul 01, 2016 9.943 9.970 9.970 9.970 173,172 +0.03(+0.34%)
Jun 30, 2016 9.748 9.950 9.660 9.937 273,275 +0.16(+1.66%)
Jun 29, 2016 9.653 9.786 9.653 9.775 216,879 +0.16(+1.61%)
Jun 28, 2016 9.478 9.626 9.478 9.619 287,407 +0.21(+2.22%)
Jun 27, 2016 9.484 9.492 9.282 9.410 217,594 -0.11(-1.20%)
Jun 24, 2016 9.248 9.565 9.113 9.525 505,224 +0.11(+1.22%)
Jun 23, 2016 9.390 9.457 9.314 9.410 152,532 +0.03(+0.29%)
Jun 22, 2016 9.390 9.464 9.329 9.383 181,318 -0.02(-0.22%)
Jun 21, 2016 9.478 9.525 9.383 9.403 91,846 -0.07(-0.78%)
Jun 20, 2016 9.437 9.586 9.424 9.478 333,334 +0.06(+0.65%)
Jun 17, 2016 9.478 9.478 9.248 9.417 316,867 -0.03(-0.36%)
Jun 16, 2016 9.457 9.498 9.349 9.451 149,756 -0.01(-0.07%)
Jun 15, 2016 9.356 9.505 9.228 9.457 166,682 +0.14(+1.52%)
Jun 14, 2016 9.586 9.646 9.140 9.316 254,832 -0.17(-1.78%)
Jun 13, 2016 9.646 9.741 9.464 9.484 171,851 -0.17(-1.73%)
Jun 10, 2016 9.565 9.678 9.458 9.652 190,591 +0.08(+0.83%)
Jun 09, 2016 9.352 9.598 9.319 9.572 353,560 +0.05(+0.56%)
Jun 08, 2016 9.325 9.532 9.219 9.518 311,412 +0.32(+3.47%)
Jun 07, 2016 9.212 9.312 9.186 9.199 178,789 -0.03(-0.29%)
Jun 06, 2016 9.319 9.385 9.146 9.226 279,259 -0.14(-1.49%)
Jun 03, 2016 9.272 9.392 9.219 9.365 199,349 +0.09(+1.01%)
Jun 02, 2016 9.285 9.285 9.146 9.272 112,188 +0.00(+0.00%)
Jun 01, 2016 9.259 9.285 9.139 9.272 134,677 +0.01(+0.14%)
May 31, 2016 9.312 9.312 9.172 9.259 155,115 -0.05(-0.50%)
May 27, 2016 9.186 9.305 9.305 9.305 143,174 +0.13(+1.45%)
May 26, 2016 9.066 9.219 9.052 9.172 200,665 +0.07(+0.80%)
May 25, 2016 8.986 9.099 8.833 9.099 167,928 +0.13(+1.48%)
May 24, 2016 8.800 8.986 8.753 8.966 127,299 +0.23(+2.59%)
May 23, 2016 8.766 8.810 8.680 8.740 96,858 +0.01(+0.08%)
May 20, 2016 8.766 8.806 8.638 8.733 146,996 +0.02(+0.23%)
May 19, 2016 8.946 8.946 8.620 8.713 166,875 -0.23(-2.60%)
May 18, 2016 8.893 9.086 8.846 8.946 144,109 +0.03(+0.30%)
May 17, 2016 9.152 9.285 8.879 8.919 187,998 -0.23(-2.47%)
May 16, 2016 9.079 9.206 9.046 9.146 239,489 +0.11(+1.25%)
May 13, 2016 9.019 9.106 8.839 9.032 263,988 -0.02(-0.22%)
May 12, 2016 9.079 9.188 8.986 9.052 248,207 -0.03(-0.29%)
May 11, 2016 9.206 9.305 9.066 9.079 187,931 -0.09(-1.02%)
May 10, 2016 9.319 9.445 9.139 9.172 281,636 -0.07(-0.79%)
May 09, 2016 9.079 9.319 9.072 9.245 316,798 +0.17(+1.83%)
May 06, 2016 8.660 9.194 8.646 9.079 558,789 +0.45(+5.17%)
May 05, 2016 8.939 8.939 8.593 8.633 283,733 -0.17(-1.97%)
May 04, 2016 8.653 8.919 8.580 8.806 529,254 +0.41(+4.83%)
May 03, 2016 8.194 8.560 8.014 8.400 201,154 +0.20(+2.44%)
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.