Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Preferred Apartment Communities (NY: APTS )

N/A 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 10.24 10.25 9.950 10.11 279,416 -0.13(-1.27%)
Jan 29, 2015 10.22 10.25 10.00 10.24 132,271 +0.17(+1.69%)
Jan 28, 2015 9.940 10.08 9.940 10.07 159,971 +0.07(+0.70%)
Jan 27, 2015 9.750 10.04 9.750 10.00 150,693 +0.20(+2.04%)
Jan 26, 2015 9.910 9.910 9.630 9.800 100,913 -0.06(-0.61%)
Jan 23, 2015 9.850 10.09 9.760 9.860 194,171 +0.09(+0.92%)
Jan 22, 2015 9.660 9.770 9.570 9.770 122,816 +0.11(+1.14%)
Jan 21, 2015 9.530 9.680 9.430 9.660 261,541 +0.20(+2.11%)
Jan 20, 2015 9.340 9.510 9.340 9.460 210,672 +0.07(+0.75%)
Jan 16, 2015 9.400 9.430 9.310 9.390 131,946 -0.02(-0.21%)
Jan 15, 2015 9.550 9.610 9.330 9.410 172,431 -0.08(-0.84%)
Jan 14, 2015 9.350 9.570 9.290 9.490 144,908 +0.04(+0.42%)
Jan 13, 2015 9.470 9.500 9.270 9.450 107,743 -0.03(-0.32%)
Jan 12, 2015 9.500 9.570 9.450 9.480 153,221 +0.00(+0.00%)
Jan 09, 2015 9.420 9.500 9.350 9.480 88,945 +0.17(+1.83%)
Jan 08, 2015 9.360 9.383 9.270 9.310 162,576 -0.05(-0.53%)
Jan 07, 2015 9.340 9.380 9.290 9.360 176,136 -0.01(-0.11%)
Jan 06, 2015 9.300 9.370 9.240 9.370 224,488 +0.15(+1.63%)
Jan 05, 2015 9.260 9.270 9.160 9.220 130,583 +0.01(+0.11%)
Jan 02, 2015 9.120 9.220 9.120 9.210 83,391 +0.11(+1.21%)
Dec 31, 2014 9.120 9.100 9.100 9.100 66,800 -0.04(-0.44%)
Dec 30, 2014 9.180 9.180 9.100 9.140 135,874 -0.03(-0.33%)
Dec 29, 2014 8.930 9.200 8.930 9.170 59,592 +0.23(+2.57%)
Dec 26, 2014 8.840 8.950 8.800 8.940 86,800 +0.04(+0.45%)
Dec 24, 2014 8.940 8.900 8.900 8.900 39,000 -0.02(-0.22%)
Dec 23, 2014 8.770 8.920 8.770 8.920 102,539 +0.16(+1.83%)
Dec 22, 2014 8.710 8.800 8.680 8.760 148,633 +0.09(+1.04%)
Dec 19, 2014 8.710 8.820 8.670 8.670 184,730 -0.04(-0.46%)
Dec 18, 2014 8.710 8.720 8.650 8.710 118,568 +0.06(+0.69%)
Dec 17, 2014 8.740 8.750 8.630 8.650 487,011 -0.05(-0.57%)
Dec 16, 2014 8.700 8.743 8.640 8.700 159,516 +0.00(+0.00%)
Dec 15, 2014 8.710 8.750 8.600 8.700 216,795 +0.05(+0.58%)
Dec 12, 2014 8.600 8.690 8.550 8.650 120,224 +0.01(+0.12%)
Dec 11, 2014 8.580 8.690 8.580 8.640 114,597 -0.11(-1.26%)
Dec 10, 2014 8.680 8.770 8.650 8.750 125,717 +0.03(+0.34%)
Dec 09, 2014 8.700 8.740 8.640 8.720 141,283 +0.05(+0.58%)
Dec 08, 2014 8.700 8.720 8.660 8.670 143,253 -0.01(-0.12%)
Dec 05, 2014 8.700 8.700 8.660 8.680 93,575 -0.01(-0.12%)
Dec 04, 2014 8.750 8.750 8.680 8.690 81,328 -0.07(-0.80%)
Dec 03, 2014 8.720 8.760 8.640 8.760 236,454 +0.05(+0.57%)
Dec 02, 2014 8.630 8.760 8.570 8.710 294,940 +0.19(+2.23%)
Dec 01, 2014 8.880 8.880 8.520 8.520 140,582 -0.36(-4.05%)
Nov 28, 2014 8.690 8.880 8.650 8.880 132,392 +0.21(+2.42%)
Nov 26, 2014 8.650 8.670 8.670 8.670 102,400 +0.02(+0.23%)
Nov 25, 2014 8.700 8.700 8.600 8.650 114,664 +0.00(+0.00%)
Nov 24, 2014 8.590 8.670 8.570 8.650 94,789 +0.10(+1.17%)
Nov 21, 2014 8.650 8.730 8.550 8.550 112,921 -0.10(-1.16%)
Nov 20, 2014 8.680 8.700 8.630 8.650 84,881 +0.00(+0.00%)
Nov 19, 2014 8.670 8.690 8.580 8.650 113,784 -0.05(-0.57%)
Nov 18, 2014 8.730 8.770 8.660 8.700 343,808 +0.02(+0.23%)
Nov 17, 2014 8.680 8.780 8.650 8.680 166,910 +0.04(+0.46%)
Nov 14, 2014 8.730 8.730 8.620 8.640 73,288 -0.05(-0.58%)
Nov 13, 2014 8.670 8.720 8.670 8.690 94,826 -0.02(-0.23%)
Nov 12, 2014 8.750 8.750 8.700 8.710 579,282 -0.01(-0.11%)
Nov 11, 2014 8.750 8.750 8.690 8.720 100,440 -0.02(-0.23%)
Nov 10, 2014 8.660 8.750 8.660 8.740 44,632 +0.08(+0.92%)
Nov 07, 2014 8.740 8.800 8.630 8.660 81,986 -0.04(-0.46%)
Nov 06, 2014 8.750 8.750 8.630 8.700 80,066 -0.11(-1.25%)
Nov 05, 2014 8.640 8.810 8.620 8.810 189,141 +0.16(+1.85%)
Nov 04, 2014 8.580 8.650 8.530 8.650 79,693 +0.06(+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.