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, 2013 5.327 5.371 5.282 5.282 55,994 +0.00(+0.00%)
Jan 30, 2013 5.263 5.308 5.232 5.282 32,660 +0.01(+0.12%)
Jan 29, 2013 5.213 5.276 5.200 5.276 6,634 +0.09(+1.71%)
Jan 28, 2013 5.156 5.245 5.156 5.188 36,433 +0.03(+0.49%)
Jan 25, 2013 5.257 5.296 5.152 5.162 26,786 -0.04(-0.85%)
Jan 24, 2013 5.251 5.251 5.121 5.207 78,385 -0.10(-1.91%)
Jan 23, 2013 5.251 5.346 5.251 5.308 34,086 +0.11(+2.07%)
Jan 22, 2013 5.282 5.346 5.156 5.200 25,673 -0.08(-1.44%)
Jan 18, 2013 5.282 5.346 5.232 5.276 25,812 -0.03(-0.59%)
Jan 17, 2013 5.346 5.346 5.156 5.308 56,015 +0.10(+1.94%)
Jan 16, 2013 5.219 5.269 5.162 5.207 31,920 +0.02(+0.37%)
Jan 15, 2013 5.099 5.207 5.080 5.188 57,493 +0.15(+2.92%)
Jan 14, 2013 4.182 5.042 4.182 5.040 20,519 +0.07(+1.36%)
Jan 11, 2013 4.998 5.035 4.966 4.973 7,571 -0.08(-1.50%)
Jan 10, 2013 5.048 5.061 4.998 5.048 14,028 -0.01(-0.13%)
Jan 09, 2013 5.048 5.061 4.985 5.055 10,149 -0.03(-0.50%)
Jan 08, 2013 5.061 5.080 5.029 5.080 30,428 +0.03(+0.63%)
Jan 07, 2013 5.010 5.067 5.010 5.048 5,320 +0.03(+0.63%)
Jan 04, 2013 5.055 5.055 4.991 5.017 1,370 +0.05(+1.02%)
Jan 03, 2013 5.029 5.029 4.966 4.966 9,515 -0.03(-0.51%)
Jan 02, 2013 4.935 4.998 4.884 4.991 19,520 +0.06(+1.28%)
Dec 31, 2012 5.017 5.055 4.878 4.928 22,290 -0.13(-2.50%)
Dec 28, 2012 4.941 5.061 4.941 5.055 15,707 +0.19(+3.90%)
Dec 27, 2012 5.048 5.061 4.814 4.865 7,871 -0.16(-3.27%)
Dec 26, 2012 4.985 5.061 4.878 5.029 27,012 +0.13(+2.58%)
Dec 24, 2012 4.903 4.903 4.903 4.903 158 -0.07(-1.40%)
Dec 21, 2012 5.048 5.093 4.972 4.972 19,937 -0.11(-2.26%)
Dec 20, 2012 5.074 5.188 5.047 5.087 37,141 -0.03(-0.60%)
Dec 19, 2012 5.118 5.124 4.991 5.118 33,602 -0.03(-0.61%)
Dec 18, 2012 5.036 5.150 5.023 5.150 41,098 +0.06(+1.12%)
Dec 17, 2012 5.074 5.093 5.029 5.093 39,299 +0.05(+1.00%)
Dec 14, 2012 4.998 5.042 4.947 5.042 22,995 -0.01(-0.19%)
Dec 13, 2012 4.998 5.067 4.998 5.052 38,499 +0.12(+2.38%)
Dec 12, 2012 4.840 5.010 4.840 4.935 30,986 +0.13(+2.65%)
Dec 11, 2012 4.808 4.808 4.745 4.807 11,194 +0.06(+1.32%)
Dec 10, 2012 4.776 4.808 4.745 4.745 4,168 +0.03(+0.67%)
Dec 07, 2012 4.681 4.751 4.681 4.713 6,814 +0.03(+0.68%)
Dec 06, 2012 4.808 4.808 4.523 4.681 59,356 -0.14(-2.89%)
Dec 05, 2012 4.865 4.865 4.776 4.821 23,566 -0.04(-0.91%)
Dec 04, 2012 4.954 4.954 4.827 4.865 31,349 -0.11(-2.16%)
Nov 30, 2012 5.004 5.048 4.916 4.972 23,117 -0.13(-2.60%)
Nov 29, 2012 5.099 5.150 5.055 5.105 19,426 -0.04(-0.86%)
Nov 28, 2012 5.124 5.156 4.998 5.150 11,202 +0.05(+0.99%)
Nov 27, 2012 4.871 5.213 4.852 5.099 33,866 +0.13(+2.68%)
Nov 26, 2012 4.985 5.112 4.859 4.966 20,868 -0.03(-0.63%)
Nov 23, 2012 5.061 5.061 4.998 4.998 3,279 -0.09(-1.86%)
Nov 21, 2012 5.004 5.093 5.004 5.093 3,793 +0.04(+0.75%)
Nov 20, 2012 5.029 5.061 4.903 5.055 11,365 -0.04(-0.75%)
Nov 19, 2012 5.086 5.093 5.048 5.093 12,658 +0.00(+0.00%)
Nov 16, 2012 5.042 5.099 5.042 5.093 1,123 +0.03(+0.50%)
Nov 15, 2012 5.116 5.116 5.029 5.067 13,674 -0.03(-0.62%)
Nov 14, 2012 5.143 5.188 5.087 5.099 17,602 -0.13(-2.54%)
Nov 13, 2012 5.219 5.375 5.156 5.232 25,133 +0.01(+0.24%)
Nov 12, 2012 5.194 5.219 5.067 5.219 22,147 +0.00(+0.00%)
Nov 09, 2012 5.270 5.289 5.207 5.219 7,999 -0.03(-0.51%)
Nov 08, 2012 5.181 5.246 5.181 5.246 2,627 +0.11(+2.12%)
Nov 07, 2012 5.112 5.143 5.061 5.137 6,993 -0.01(-0.12%)
Nov 06, 2012 5.124 5.193 5.074 5.143 8,535 +0.01(+0.25%)
Nov 05, 2012 5.099 5.137 5.029 5.131 16,034 -0.03(-0.59%)
Nov 02, 2012 5.067 5.188 4.935 5.161 10,878 +0.10(+1.98%)
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.