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 (%)
Jun 28, 2013 5.251 5.694 5.049 5.694 167,787 +0.56(+10.84%)
Jun 26, 2013 5.175 5.188 5.124 5.137 122,002 -0.03(-0.49%)
Jun 25, 2013 5.061 5.251 5.051 5.162 73,127 +0.04(+0.83%)
Jun 24, 2013 5.479 5.479 4.941 5.120 107,329 -0.51(-9.07%)
Jun 21, 2013 5.694 5.694 5.510 5.630 121,925 +0.09(+1.71%)
Jun 20, 2013 5.472 5.694 5.384 5.536 60,420 +0.03(+0.57%)
Jun 19, 2013 5.662 5.662 5.377 5.504 32,213 -0.00(-0.05%)
Jun 18, 2013 5.599 5.599 5.472 5.507 21,516 +0.00(+0.05%)
Jun 17, 2013 5.441 5.630 5.441 5.504 32,970 +0.18(+3.33%)
Jun 14, 2013 5.194 5.479 5.194 5.327 27,178 +0.13(+2.56%)
Jun 13, 2013 5.188 5.219 5.156 5.194 50,381 +0.04(+0.74%)
Jun 12, 2013 5.137 5.314 5.137 5.156 42,591 +0.03(+0.49%)
Jun 11, 2013 5.346 5.377 5.124 5.131 216,459 -0.18(-3.45%)
Jun 10, 2013 5.314 5.694 5.251 5.314 294,973 +0.02(+0.29%)
Jun 07, 2013 5.352 5.498 5.263 5.299 42,146 +0.02(+0.43%)
Jun 06, 2013 5.301 5.364 5.219 5.276 40,639 -0.03(-0.48%)
Jun 05, 2013 5.226 5.396 5.226 5.301 74,063 +0.04(+0.84%)
Jun 04, 2013 5.251 5.390 5.251 5.257 57,186 +0.01(+0.12%)
Jun 03, 2013 5.441 5.466 5.251 5.251 32,660 -0.13(-2.35%)
May 31, 2013 5.536 5.548 5.314 5.377 93,872 -0.15(-2.75%)
May 30, 2013 5.662 5.694 5.472 5.529 176,408 -0.16(-2.89%)
May 29, 2013 5.839 5.839 5.694 5.694 24,450 -0.11(-1.96%)
May 28, 2013 5.858 6.099 5.789 5.808 21,323 -0.03(-0.54%)
May 24, 2013 5.877 5.888 5.719 5.839 35,372 -0.04(-0.65%)
May 23, 2013 5.624 5.899 5.598 5.877 32,797 +0.23(+4.15%)
May 22, 2013 5.738 5.770 5.643 5.643 27,510 -0.04(-0.67%)
May 21, 2013 5.776 5.833 5.649 5.681 41,098 -0.01(-0.16%)
May 20, 2013 6.010 6.010 5.618 5.690 66,269 -0.32(-5.33%)
May 17, 2013 6.244 6.295 5.978 6.010 127,121 -0.22(-3.46%)
May 16, 2013 6.231 6.263 6.200 6.225 24,488 -0.01(-0.10%)
May 15, 2013 6.200 6.263 6.168 6.231 47,414 +0.16(+2.60%)
May 13, 2013 6.105 6.105 5.947 6.073 48,391 -0.03(-0.52%)
May 10, 2013 5.694 6.105 5.694 6.105 48,456 +0.34(+5.87%)
May 09, 2013 5.630 5.767 5.561 5.767 74,610 +0.17(+3.00%)
May 08, 2013 5.694 5.694 5.599 5.599 98,761 -0.09(-1.67%)
May 07, 2013 5.725 5.763 5.662 5.694 36,730 +0.00(+0.00%)
May 06, 2013 5.757 5.757 5.637 5.694 77,988 -0.06(-1.10%)
May 03, 2013 5.757 5.757 5.741 5.757 29,437 +0.00(+0.00%)
May 02, 2013 5.770 5.770 5.738 5.757 13,010 -0.01(-0.22%)
May 01, 2013 5.820 5.820 5.757 5.770 11,287 -0.02(-0.33%)
Apr 30, 2013 5.763 5.795 5.702 5.789 20,617 +0.03(+0.44%)
Apr 29, 2013 5.687 5.782 5.663 5.763 31,119 +0.06(+1.00%)
Apr 26, 2013 5.757 5.763 5.675 5.706 10,600 -0.06(-0.99%)
Apr 25, 2013 5.814 6.042 5.732 5.763 38,322 -0.04(-0.65%)
Apr 24, 2013 5.991 5.991 5.542 5.801 56,233 -0.13(-2.13%)
Apr 23, 2013 6.023 6.062 5.928 5.928 22,180 -0.08(-1.37%)
Apr 22, 2013 5.833 6.118 5.827 6.010 23,196 +0.25(+4.40%)
Apr 19, 2013 5.789 5.837 5.738 5.757 8,701 +0.00(+0.00%)
Apr 18, 2013 5.852 5.871 5.757 5.757 13,772 -0.13(-2.15%)
Apr 17, 2013 6.023 6.073 5.883 5.883 21,522 -0.20(-3.33%)
Apr 16, 2013 5.675 6.086 5.675 6.086 68,866 +0.44(+7.85%)
Apr 15, 2013 6.042 6.073 5.485 5.643 65,217 -0.42(-6.99%)
Apr 12, 2013 6.086 6.136 6.019 6.067 16,170 -0.07(-1.13%)
Apr 11, 2013 6.149 6.196 6.054 6.137 32,205 +0.00(+0.00%)
Apr 10, 2013 5.978 6.156 5.902 6.137 37,053 +0.13(+2.21%)
Apr 09, 2013 5.978 6.073 5.947 6.004 45,203 -0.01(-0.21%)
Apr 08, 2013 6.061 6.112 5.997 6.016 9,123 -0.04(-0.73%)
Apr 05, 2013 6.092 6.124 6.061 6.061 11,439 -0.13(-2.15%)
Apr 04, 2013 6.219 6.231 6.042 6.193 28,847 -0.03(-0.41%)
Apr 03, 2013 6.225 6.263 6.212 6.219 27,274 -0.03(-0.41%)
Apr 02, 2013 6.263 6.263 6.073 6.244 26,966 -0.04(-0.70%)
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.