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%)
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.