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 31, 2012 3.796 3.853 3.796 3.852 15,002 +0.06(+1.48%)
Jan 30, 2012 3.796 3.796 3.796 3.796 18,682 -0.03(-0.83%)
Jan 27, 2012 3.796 3.827 3.796 3.827 25,014 +0.03(+0.83%)
Jan 26, 2012 3.802 3.827 3.739 3.796 51,481 -0.01(-0.16%)
Jan 25, 2012 3.802 3.859 3.796 3.802 22,181 +0.01(+0.33%)
Jan 24, 2012 3.815 3.815 3.789 3.789 26,231 +0.00(+0.00%)
Jan 23, 2012 3.802 3.846 3.789 3.789 18,492 -0.04(-0.99%)
Jan 20, 2012 3.796 3.827 3.796 3.827 17,944 +0.03(+0.83%)
Jan 19, 2012 3.796 3.827 3.796 3.796 15,435 +0.00(+0.00%)
Jan 18, 2012 3.827 3.827 3.796 3.796 19,649 +0.01(+0.13%)
Jan 17, 2012 3.859 3.884 3.791 3.791 16,462 -0.01(-0.13%)
Jan 13, 2012 3.802 3.853 3.796 3.796 41,392 -0.06(-1.64%)
Jan 12, 2012 3.783 3.859 3.733 3.859 87,834 +0.13(+3.39%)
Jan 11, 2012 3.701 3.796 3.669 3.733 54,756 +0.06(+1.72%)
Jan 10, 2012 3.916 3.916 3.555 3.669 174,020 -0.25(-6.45%)
Jan 09, 2012 3.922 3.922 3.922 3.922 158 -0.03(-0.75%)
Jan 06, 2012 3.986 4.049 3.922 3.952 7,192 -0.01(-0.21%)
Jan 05, 2012 3.777 4.011 3.777 3.960 5,232 +0.13(+3.47%)
Jan 04, 2012 3.796 3.860 3.733 3.827 30,687 +0.00(+0.00%)
Dec 30, 2011 3.859 3.884 3.752 3.827 62,872 +0.04(+1.17%)
Dec 29, 2011 3.707 3.815 3.707 3.783 23,931 +0.02(+0.50%)
Dec 28, 2011 3.682 3.764 3.682 3.764 4,742 +0.06(+1.71%)
Dec 27, 2011 3.701 3.701 3.682 3.701 19,831 -0.03(-0.80%)
Dec 23, 2011 3.853 3.853 3.701 3.731 91,264 -0.03(-0.89%)
Dec 21, 2011 3.891 3.891 3.670 3.764 33,047 -0.09(-2.46%)
Dec 20, 2011 3.846 3.910 3.796 3.859 19,758 +0.00(+0.00%)
Dec 19, 2011 3.954 4.011 3.796 3.859 34,222 -0.23(-5.72%)
Dec 16, 2011 3.796 4.093 3.796 4.093 31,757 +0.33(+8.74%)
Dec 15, 2011 3.891 3.916 3.764 3.764 26,878 -0.13(-3.41%)
Dec 14, 2011 3.872 3.935 3.796 3.897 20,645 +0.05(+1.32%)
Dec 13, 2011 3.891 3.891 3.846 3.846 10,004 -0.03(-0.65%)
Dec 12, 2011 3.859 3.922 3.859 3.872 13,314 -0.11(-2.70%)
Dec 09, 2011 3.922 3.979 3.853 3.979 7,587 +0.06(+1.45%)
Dec 08, 2011 3.979 3.986 3.922 3.922 11,251 -0.12(-2.96%)
Dec 07, 2011 3.916 4.043 3.916 4.042 5,374 +0.15(+3.89%)
Dec 06, 2011 3.859 3.922 3.846 3.891 8,535 -0.01(-0.16%)
Dec 05, 2011 3.891 3.954 3.891 3.897 2,054 +0.03(+0.82%)
Dec 02, 2011 3.916 3.986 3.859 3.865 9,082 -0.03(-0.65%)
Dec 01, 2011 3.846 4.017 3.834 3.891 12,392 +0.01(+0.16%)
Nov 30, 2011 3.827 4.023 3.802 3.884 17,098 +0.11(+2.85%)
Nov 29, 2011 3.808 3.871 3.770 3.777 4,900 -0.08(-2.13%)
Nov 28, 2011 3.796 3.859 3.794 3.859 22,057 +0.11(+2.87%)
Nov 25, 2011 3.834 3.834 3.752 3.752 7,271 -0.04(-1.00%)
Nov 23, 2011 3.789 3.789 3.783 3.789 3,951 +0.08(+2.04%)
Nov 22, 2011 3.960 3.998 3.644 3.714 36,175 -0.18(-4.71%)
Nov 21, 2011 3.922 3.986 3.897 3.897 8,534 -0.03(-0.65%)
Nov 18, 2011 4.403 4.403 3.884 3.923 17,292 -0.13(-3.12%)
Nov 17, 2011 3.891 4.049 3.789 4.049 14,898 +0.22(+5.85%)
Nov 16, 2011 3.992 3.992 3.796 3.825 9,869 +0.03(+0.77%)
Nov 15, 2011 3.859 3.859 3.682 3.796 34,143 +0.06(+1.52%)
Nov 14, 2011 3.998 3.998 3.669 3.739 190,717 -0.13(-3.42%)
Nov 11, 2011 3.922 4.036 3.859 3.871 7,759 +0.01(+0.31%)
Nov 10, 2011 3.922 3.922 3.827 3.859 4,966 +0.06(+1.66%)
Nov 09, 2011 3.859 3.859 3.789 3.796 9,009 -0.19(-4.76%)
Nov 08, 2011 3.922 3.986 3.916 3.986 33,668 +0.08(+2.11%)
Nov 07, 2011 3.922 3.935 3.897 3.903 9,376 -0.04(-1.12%)
Nov 04, 2011 3.979 3.986 3.948 3.948 16,755 -0.03(-0.64%)
Nov 03, 2011 4.061 4.061 3.935 3.973 13,913 -0.10(-2.48%)
Nov 02, 2011 4.011 4.074 4.011 4.074 17,703 +0.14(+3.62%)
Nov 01, 2011 4.068 4.068 3.929 3.932 3,951 -0.18(-4.38%)
Oct 31, 2011 4.043 4.150 4.043 4.112 5,058 +0.07(+1.72%)
Oct 28, 2011 4.055 4.112 4.043 4.043 16,183 -0.04(-1.08%)
Oct 27, 2011 4.080 4.087 4.080 4.087 1,689 +0.08(+1.89%)
Oct 26, 2011 4.074 4.111 4.011 4.011 2,488 -0.06(-1.48%)
Oct 25, 2011 4.049 4.112 4.049 4.071 10,906 -0.04(-1.00%)
Oct 24, 2011 4.043 4.112 3.979 4.112 14,126 +0.11(+2.85%)
Oct 21, 2011 3.929 4.049 3.808 3.998 39,422 +0.08(+1.94%)
Oct 20, 2011 4.011 4.011 3.922 3.922 16,281 -0.08(-1.90%)
Oct 19, 2011 3.998 3.998 3.998 3.998 4,342 -0.03(-0.63%)
Oct 18, 2011 4.055 4.118 4.005 4.024 8,314 +0.03(+0.79%)
Oct 17, 2011 4.112 4.194 3.986 3.992 14,747 +0.02(+0.48%)
Oct 14, 2011 3.916 3.973 3.916 3.973 3,227 +0.11(+2.95%)
Oct 13, 2011 3.859 3.919 3.763 3.859 20,549 +0.04(+1.16%)
Oct 12, 2011 3.891 4.049 3.815 3.815 19,069 -0.01(-0.33%)
Oct 11, 2011 3.796 3.827 3.796 3.827 32,213 +0.03(+0.83%)
Oct 10, 2011 3.840 3.840 3.796 3.796 11,381 -0.03(-0.83%)
Oct 07, 2011 3.796 3.827 3.796 3.827 17,450 +0.10(+2.72%)
Oct 06, 2011 3.758 3.758 3.726 3.726 4,359 +0.09(+2.43%)
Oct 05, 2011 3.606 3.701 3.606 3.638 12,104 +0.03(+0.88%)
Oct 04, 2011 3.606 3.669 3.549 3.606 24,246 +0.00(+0.00%)
Oct 03, 2011 3.581 3.707 3.581 3.606 30,848 +0.00(+0.00%)
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%)
Jul 01, 2011 5.700 5.700 5.700 5.700 308 -0.05(-0.88%)
Jun 30, 2011 5.827 5.827 5.567 5.751 45,002 +0.02(+0.33%)
Jun 29, 2011 5.757 5.827 5.694 5.732 22,395 -0.01(-0.11%)
Jun 28, 2011 5.662 5.738 5.662 5.738 15,241 +0.04(+0.78%)
Jun 27, 2011 5.567 5.700 5.504 5.694 21,530 +0.18(+3.21%)
Jun 24, 2011 5.441 5.561 5.441 5.517 24,496 +0.08(+1.40%)
Jun 23, 2011 5.439 5.441 5.377 5.441 5,967 +0.00(+0.00%)
Jun 22, 2011 5.466 5.466 5.441 5.441 474 +0.03(+0.47%)
Jun 21, 2011 5.498 5.498 5.377 5.415 16,063 -0.08(-1.50%)
Jun 20, 2011 5.472 5.567 5.472 5.498 4,161 +0.05(+0.93%)
Jun 17, 2011 5.611 5.687 5.447 5.447 12,013 -0.08(-1.51%)
Jun 16, 2011 5.485 5.548 5.422 5.531 5,684 +0.08(+1.54%)
Jun 15, 2011 5.415 5.491 5.409 5.447 1,264 -0.01(-0.12%)
Jun 14, 2011 5.542 5.567 5.400 5.453 10,906 -0.03(-0.58%)
Jun 13, 2011 5.605 5.656 5.377 5.485 17,861 -0.06(-1.14%)
Jun 10, 2011 5.611 5.668 5.513 5.548 8,668 -0.12(-2.12%)
Jun 09, 2011 5.441 5.675 5.441 5.668 22,129 +0.25(+4.55%)
Jun 08, 2011 5.169 5.422 5.169 5.422 37,225 +0.13(+2.39%)
Jun 07, 2011 5.523 5.523 5.295 5.295 31,930 -0.19(-3.46%)
Jun 06, 2011 5.605 5.643 5.485 5.485 26,871 -0.08(-1.48%)
Jun 03, 2011 5.605 5.706 5.542 5.567 13,734 -0.32(-5.38%)
May 24, 2011 5.915 5.991 5.770 5.883 23,749 +0.02(+0.32%)
May 23, 2011 5.877 5.896 5.820 5.864 9,009 -0.03(-0.54%)
May 20, 2011 5.928 5.934 5.871 5.896 2,043 -0.03(-0.53%)
May 19, 2011 5.978 6.042 5.820 5.928 11,935 -0.02(-0.32%)
May 18, 2011 5.883 5.972 5.851 5.947 7,903 +0.11(+1.84%)
May 17, 2011 5.934 5.940 5.801 5.839 19,727 +0.03(+0.54%)
May 16, 2011 5.814 5.997 5.801 5.808 18,669 +0.03(+0.44%)
May 13, 2011 6.573 6.573 5.782 5.782 34,384 -0.01(-0.22%)
May 12, 2011 5.763 5.852 5.763 5.795 18,503 +0.04(+0.77%)
May 11, 2011 5.852 5.902 5.713 5.751 37,359 -0.08(-1.30%)
May 10, 2011 5.858 5.902 5.827 5.827 10,549 -0.01(-0.11%)
May 09, 2011 5.858 5.896 5.801 5.833 12,563 +0.04(+0.66%)
May 06, 2011 5.915 5.915 5.795 5.795 21,813 -0.18(-3.07%)
May 05, 2011 5.997 6.010 5.795 5.978 23,078 -0.06(-0.94%)
May 04, 2011 5.972 6.035 5.934 6.035 8,535 +0.02(+0.32%)
May 03, 2011 6.105 6.105 5.954 6.016 16,755 -0.09(-1.45%)
May 02, 2011 6.105 6.105 6.105 6.105 26,595 -0.02(-0.31%)
Apr 29, 2011 6.137 6.200 6.124 6.124 9,432 -0.08(-1.22%)
Apr 28, 2011 6.263 6.263 6.200 6.200 6,638 +0.00(+0.00%)
Apr 27, 2011 6.168 6.238 6.042 6.200 20,707 -0.03(-0.51%)
Apr 26, 2011 6.301 6.301 6.212 6.231 9,880 -0.01(-0.10%)
Apr 25, 2011 6.174 6.238 6.174 6.238 1,896 +0.06(+1.02%)
Apr 21, 2011 6.212 6.231 6.168 6.174 12,037 -0.03(-0.41%)
Apr 20, 2011 6.200 6.212 6.200 6.200 5,532 -0.03(-0.51%)
Apr 19, 2011 6.282 6.314 6.212 6.231 11,904 +0.01(+0.20%)
Apr 18, 2011 6.181 6.244 6.181 6.219 13,105 +0.01(+0.10%)
Apr 15, 2011 6.295 6.326 6.212 6.212 52,958 -0.06(-1.01%)
Apr 14, 2011 6.314 6.314 6.263 6.276 8,335 -0.04(-0.60%)
Apr 13, 2011 6.326 6.326 6.282 6.314 14,763 +0.03(+0.50%)
Apr 12, 2011 6.326 6.326 6.279 6.282 13,058 -0.04(-0.70%)
Apr 11, 2011 6.326 6.326 6.307 6.326 15,949 +0.06(+0.91%)
Apr 08, 2011 6.326 6.326 6.269 6.269 14,779 -0.06(-0.89%)
Apr 07, 2011 6.168 6.326 6.168 6.326 127,881 -0.00(-0.01%)
Apr 06, 2011 6.269 6.326 6.263 6.326 59,565 +0.06(+0.91%)
Apr 05, 2011 6.326 6.326 6.263 6.269 27,954 -0.03(-0.40%)
Apr 04, 2011 6.263 6.358 6.238 6.295 258,443 +0.06(+1.02%)
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.