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 (%)
Dec 31, 2012 7.930 7.990 7.710 7.790 14,102 -0.20(-2.50%)
Dec 28, 2012 7.810 8.000 7.810 7.990 9,937 +0.30(+3.90%)
Dec 27, 2012 7.980 8.000 7.610 7.690 4,980 -0.26(-3.27%)
Dec 26, 2012 7.880 8.000 7.710 7.950 17,089 +0.20(+2.58%)
Dec 24, 2012 7.750 7.750 7.750 7.750 100 -0.11(-1.40%)
Dec 21, 2012 7.980 8.050 7.860 7.860 12,613 -0.18(-2.26%)
Dec 20, 2012 8.020 8.200 7.978 8.042 23,497 -0.05(-0.60%)
Dec 19, 2012 8.090 8.100 7.890 8.090 21,258 -0.05(-0.61%)
Dec 18, 2012 7.960 8.140 7.940 8.140 26,000 +0.09(+1.12%)
Dec 17, 2012 8.020 8.050 7.950 8.050 24,862 +0.08(+1.00%)
Dec 14, 2012 7.900 7.970 7.820 7.970 14,548 -0.02(-0.19%)
Dec 13, 2012 7.900 8.010 7.900 7.986 24,356 +0.19(+2.38%)
Dec 12, 2012 7.650 7.920 7.650 7.800 19,603 +0.20(+2.65%)
Dec 11, 2012 7.600 7.600 7.500 7.599 7,082 +0.10(+1.32%)
Dec 10, 2012 7.550 7.600 7.500 7.500 2,637 +0.05(+0.67%)
Dec 07, 2012 7.400 7.510 7.400 7.450 4,311 +0.05(+0.68%)
Dec 06, 2012 7.600 7.600 7.150 7.400 37,551 -0.22(-2.89%)
Dec 05, 2012 7.690 7.690 7.550 7.620 14,909 -0.07(-0.91%)
Dec 04, 2012 7.830 7.830 7.630 7.690 19,833 -0.17(-2.16%)
Nov 30, 2012 7.910 7.979 7.770 7.860 14,625 -0.21(-2.60%)
Nov 29, 2012 8.060 8.140 7.990 8.070 12,290 -0.07(-0.86%)
Nov 28, 2012 8.100 8.150 7.900 8.140 7,087 +0.08(+0.99%)
Nov 27, 2012 7.700 8.240 7.670 8.060 21,425 +0.21(+2.68%)
Nov 26, 2012 7.880 8.080 7.680 7.850 13,202 -0.05(-0.63%)
Nov 23, 2012 8.000 8.000 7.900 7.900 2,075 -0.15(-1.86%)
Nov 21, 2012 7.910 8.050 7.910 8.050 2,400 +0.06(+0.75%)
Nov 20, 2012 7.950 8.000 7.750 7.990 7,190 -0.06(-0.75%)
Nov 19, 2012 8.040 8.050 7.980 8.050 8,008 +0.00(+0.00%)
Nov 16, 2012 7.970 8.060 7.970 8.050 711 +0.04(+0.50%)
Nov 15, 2012 8.087 8.087 7.950 8.010 8,651 -0.05(-0.62%)
Nov 14, 2012 8.130 8.200 8.041 8.060 11,136 -0.21(-2.54%)
Nov 13, 2012 8.250 8.497 8.150 8.270 15,900 +0.02(+0.24%)
Nov 12, 2012 8.210 8.250 8.010 8.250 14,011 +0.00(+0.00%)
Nov 09, 2012 8.330 8.360 8.230 8.250 5,061 -0.04(-0.51%)
Nov 08, 2012 8.190 8.292 8.190 8.292 1,662 +0.17(+2.12%)
Nov 07, 2012 8.080 8.130 8.000 8.120 4,424 -0.01(-0.12%)
Nov 06, 2012 8.100 8.209 8.020 8.130 5,400 +0.02(+0.25%)
Nov 05, 2012 8.060 8.120 7.950 8.110 10,144 -0.05(-0.59%)
Nov 02, 2012 8.010 8.200 7.800 8.158 6,882 +0.16(+1.98%)
Nov 01, 2012 7.910 8.000 7.910 8.000 8,349 -0.06(-0.74%)
Oct 31, 2012 8.280 8.340 7.750 8.060 22,129 -0.29(-3.47%)
Oct 26, 2012 8.350 8.350 8.350 8.350 3,300 -0.04(-0.48%)
Oct 25, 2012 8.500 8.700 8.360 8.390 7,933 +0.02(+0.29%)
Oct 24, 2012 8.580 8.590 8.366 8.366 8,125 -0.03(-0.41%)
Oct 23, 2012 8.350 8.400 8.320 8.400 7,255 -0.11(-1.29%)
Oct 19, 2012 8.350 8.530 8.300 8.510 13,712 +0.06(+0.71%)
Oct 18, 2012 8.450 8.800 8.350 8.450 20,545 +0.09(+1.08%)
Oct 17, 2012 8.520 8.560 8.360 8.360 3,495 +0.00(+0.00%)
Oct 16, 2012 8.300 8.500 8.300 8.360 17,974 +0.08(+0.95%)
Oct 15, 2012 8.550 8.576 8.281 8.281 9,265 -0.12(-1.41%)
Oct 12, 2012 8.350 8.444 8.350 8.400 2,100 -0.02(-0.24%)
Oct 11, 2012 8.500 8.519 8.400 8.420 5,644 +0.05(+0.61%)
Oct 10, 2012 8.300 8.380 8.260 8.369 6,557 -0.02(-0.26%)
Oct 09, 2012 8.320 8.410 8.260 8.390 2,534 +0.06(+0.74%)
Oct 08, 2012 8.410 8.410 8.270 8.328 2,270 -0.04(-0.53%)
Oct 05, 2012 8.530 8.530 8.330 8.372 8,213 -0.16(-1.85%)
Oct 04, 2012 8.360 8.530 8.270 8.530 6,450 +0.27(+3.27%)
Oct 03, 2012 8.410 8.570 8.260 8.260 25,429 -0.15(-1.78%)
Oct 02, 2012 8.340 8.432 8.316 8.410 6,827 +0.12(+1.45%)
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.