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 30, 2015 6.478 6.482 6.295 6.396 441,671 -0.08(-1.27%)
Jan 29, 2015 6.465 6.484 6.326 6.478 209,080 +0.11(+1.69%)
Jan 28, 2015 6.288 6.377 6.288 6.371 252,865 +0.04(+0.70%)
Jan 27, 2015 6.168 6.352 6.168 6.326 238,199 +0.13(+2.04%)
Jan 26, 2015 6.269 6.269 6.092 6.200 159,512 -0.04(-0.61%)
Jan 23, 2015 6.231 6.383 6.175 6.238 306,925 +0.06(+0.92%)
Jan 22, 2015 6.111 6.181 6.054 6.181 194,134 +0.07(+1.14%)
Jan 21, 2015 6.029 6.124 5.966 6.111 413,417 +0.13(+2.11%)
Jan 20, 2015 5.909 6.016 5.909 5.985 333,008 +0.04(+0.75%)
Jan 16, 2015 5.947 5.966 5.890 5.940 208,566 -0.01(-0.21%)
Jan 15, 2015 6.042 6.080 5.902 5.953 272,561 -0.05(-0.84%)
Jan 14, 2015 5.915 6.054 5.877 6.004 229,055 +0.03(+0.42%)
Jan 13, 2015 5.991 6.010 5.864 5.978 170,309 -0.02(-0.32%)
Jan 12, 2015 6.010 6.054 5.978 5.997 242,195 +0.00(+0.00%)
Jan 09, 2015 5.959 6.010 5.915 5.997 140,595 +0.11(+1.83%)
Jan 08, 2015 5.921 5.936 5.865 5.890 256,983 -0.03(-0.53%)
Jan 07, 2015 5.909 5.934 5.877 5.921 278,417 -0.01(-0.11%)
Jan 06, 2015 5.883 5.928 5.846 5.928 354,847 +0.09(+1.63%)
Jan 05, 2015 5.858 5.864 5.795 5.833 206,412 +0.01(+0.11%)
Jan 02, 2015 5.770 5.833 5.770 5.827 131,815 +0.07(+1.21%)
Dec 31, 2014 5.770 5.757 5.757 5.757 105,590 -0.03(-0.44%)
Dec 30, 2014 5.808 5.808 5.757 5.782 214,775 -0.02(-0.33%)
Dec 29, 2014 5.649 5.820 5.649 5.801 94,196 +0.15(+2.57%)
Dec 26, 2014 5.592 5.662 5.567 5.656 137,204 +0.03(+0.45%)
Dec 24, 2014 5.656 5.630 5.630 5.630 61,647 -0.01(-0.22%)
Dec 23, 2014 5.548 5.643 5.548 5.643 162,083 +0.10(+1.83%)
Dec 22, 2014 5.510 5.567 5.491 5.542 234,943 +0.06(+1.04%)
Dec 19, 2014 5.510 5.580 5.485 5.485 292,002 -0.03(-0.46%)
Dec 18, 2014 5.510 5.517 5.472 5.510 187,420 +0.04(+0.69%)
Dec 17, 2014 5.529 5.536 5.460 5.472 769,816 -0.03(-0.57%)
Dec 16, 2014 5.504 5.531 5.466 5.504 252,146 +0.00(+0.00%)
Dec 15, 2014 5.510 5.536 5.441 5.504 342,687 +0.03(+0.58%)
Dec 12, 2014 5.441 5.498 5.409 5.472 190,037 +0.01(+0.12%)
Dec 11, 2014 5.428 5.498 5.428 5.466 181,143 -0.07(-1.26%)
Dec 10, 2014 5.491 5.548 5.472 5.536 198,720 +0.02(+0.34%)
Dec 09, 2014 5.504 5.529 5.466 5.517 223,325 +0.03(+0.58%)
Dec 08, 2014 5.504 5.517 5.479 5.485 226,439 -0.01(-0.12%)
Dec 05, 2014 5.504 5.504 5.479 5.491 147,913 -0.01(-0.12%)
Dec 04, 2014 5.536 5.536 5.491 5.498 128,554 -0.04(-0.80%)
Dec 03, 2014 5.517 5.542 5.466 5.542 373,762 +0.03(+0.57%)
Dec 02, 2014 5.460 5.542 5.422 5.510 466,210 +0.12(+2.23%)
Dec 01, 2014 5.618 5.618 5.390 5.390 222,217 -0.23(-4.05%)
Nov 28, 2014 5.498 5.618 5.472 5.618 209,271 +0.13(+2.42%)
Nov 26, 2014 5.472 5.485 5.485 5.485 161,863 +0.01(+0.23%)
Nov 25, 2014 5.504 5.504 5.441 5.472 181,249 +0.00(+0.00%)
Nov 24, 2014 5.434 5.485 5.422 5.472 149,832 +0.06(+1.17%)
Nov 21, 2014 5.472 5.523 5.409 5.409 178,493 -0.06(-1.16%)
Nov 20, 2014 5.491 5.504 5.460 5.472 134,171 +0.00(+0.00%)
Nov 19, 2014 5.485 5.498 5.428 5.472 179,858 -0.03(-0.57%)
Nov 18, 2014 5.523 5.548 5.479 5.504 543,456 +0.01(+0.23%)
Nov 17, 2014 5.491 5.554 5.472 5.491 263,834 +0.03(+0.46%)
Nov 14, 2014 5.523 5.523 5.453 5.466 115,846 -0.03(-0.58%)
Nov 13, 2014 5.485 5.517 5.485 5.498 149,891 -0.01(-0.23%)
Nov 12, 2014 5.536 5.536 5.504 5.510 915,669 -0.01(-0.11%)
Nov 11, 2014 5.536 5.536 5.498 5.517 158,765 -0.01(-0.23%)
Nov 10, 2014 5.479 5.536 5.479 5.529 70,549 +0.05(+0.92%)
Nov 07, 2014 5.529 5.567 5.460 5.479 129,595 -0.03(-0.46%)
Nov 06, 2014 5.536 5.536 5.460 5.504 126,560 -0.07(-1.25%)
Nov 05, 2014 5.466 5.573 5.453 5.573 298,974 +0.10(+1.85%)
Nov 04, 2014 5.428 5.472 5.396 5.472 125,970 +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.