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, 2013 8.100 8.040 8.040 8.040 25,800 -0.14(-1.71%)
Dec 30, 2013 7.960 8.200 7.950 8.180 43,055 +0.18(+2.25%)
Dec 27, 2013 8.100 8.120 7.950 8.000 85,622 -0.05(-0.62%)
Dec 26, 2013 8.040 8.210 7.979 8.050 51,537 +0.05(+0.63%)
Dec 24, 2013 8.120 8.120 7.980 8.000 14,566 -0.04(-0.50%)
Dec 23, 2013 8.320 8.320 7.990 8.040 37,412 -0.40(-4.74%)
Dec 20, 2013 7.900 8.440 7.850 8.440 122,868 +0.52(+6.57%)
Dec 19, 2013 7.910 8.060 7.860 7.920 55,168 -0.08(-1.00%)
Dec 18, 2013 7.960 8.053 7.860 8.000 50,465 +0.08(+1.01%)
Dec 17, 2013 7.980 8.000 7.900 7.920 61,578 -0.02(-0.25%)
Dec 16, 2013 7.920 8.000 7.880 7.940 36,809 +0.08(+1.02%)
Dec 13, 2013 7.860 7.950 7.820 7.860 45,152 -0.09(-1.13%)
Dec 12, 2013 7.940 8.090 7.810 7.950 56,580 +0.09(+1.15%)
Dec 11, 2013 7.900 8.000 7.800 7.860 80,468 -0.06(-0.76%)
Dec 10, 2013 7.850 8.000 7.850 7.920 55,687 +0.04(+0.51%)
Dec 09, 2013 7.840 7.950 7.805 7.880 42,220 +0.03(+0.38%)
Dec 06, 2013 7.850 7.850 7.750 7.850 57,708 +0.00(+0.00%)
Dec 05, 2013 7.800 7.850 7.700 7.850 64,880 +0.10(+1.29%)
Dec 04, 2013 7.730 7.850 7.650 7.750 38,766 +0.00(+0.00%)
Dec 03, 2013 7.860 7.949 7.730 7.750 45,611 -0.07(-0.90%)
Dec 02, 2013 7.850 7.900 7.730 7.820 62,838 -0.12(-1.50%)
Nov 29, 2013 7.810 7.939 7.760 7.939 7,134 +0.18(+2.31%)
Nov 27, 2013 7.800 7.850 7.750 7.760 54,118 -0.04(-0.51%)
Nov 26, 2013 7.860 7.860 7.740 7.800 56,320 +0.01(+0.13%)
Nov 25, 2013 7.850 7.880 7.760 7.790 52,566 +0.02(+0.26%)
Nov 22, 2013 7.830 7.950 7.770 7.770 115,484 -0.08(-1.02%)
Nov 21, 2013 7.860 7.860 7.760 7.850 54,135 -0.01(-0.13%)
Nov 20, 2013 7.920 7.930 7.750 7.860 65,122 +0.02(+0.26%)
Nov 19, 2013 7.880 7.990 7.770 7.840 128,736 -0.08(-1.01%)
Nov 18, 2013 7.920 8.000 7.750 7.920 147,048 +0.00(+0.00%)
Nov 15, 2013 7.800 7.920 7.770 7.920 79,905 +0.08(+1.02%)
Nov 14, 2013 7.760 7.870 7.750 7.840 168,135 -0.01(-0.13%)
Nov 12, 2013 7.620 7.880 7.620 7.850 1,220,247 -0.36(-4.38%)
Nov 11, 2013 8.180 8.350 8.180 8.210 19,351 +0.05(+0.61%)
Nov 08, 2013 8.350 8.600 8.110 8.160 70,994 -0.14(-1.69%)
Nov 07, 2013 8.250 8.380 8.250 8.300 27,556 +0.02(+0.24%)
Nov 06, 2013 8.220 8.350 8.190 8.280 24,245 +0.13(+1.60%)
Nov 05, 2013 8.120 8.400 8.000 8.150 48,992 -0.24(-2.86%)
Nov 04, 2013 8.200 8.400 8.170 8.390 53,860 +0.12(+1.45%)
Nov 01, 2013 8.370 8.370 8.100 8.270 30,632 -0.01(-0.12%)
Oct 31, 2013 8.260 8.340 8.042 8.280 35,068 -0.03(-0.36%)
Oct 30, 2013 8.360 8.400 8.220 8.310 10,775 +0.03(+0.36%)
Oct 29, 2013 8.310 8.410 8.250 8.280 22,039 +0.02(+0.24%)
Oct 28, 2013 8.300 8.380 8.260 8.260 18,385 +0.01(+0.12%)
Oct 25, 2013 8.270 8.500 8.176 8.250 18,209 -0.07(-0.84%)
Oct 24, 2013 8.280 8.450 8.240 8.320 15,513 +0.12(+1.46%)
Oct 23, 2013 8.250 8.450 8.150 8.200 21,624 -0.10(-1.21%)
Oct 22, 2013 8.260 8.350 8.090 8.300 76,553 -0.04(-0.48%)
Oct 21, 2013 8.350 8.480 8.230 8.340 32,935 +0.04(+0.48%)
Oct 18, 2013 8.140 8.300 8.120 8.300 10,005 +0.11(+1.34%)
Oct 17, 2013 8.199 8.330 8.061 8.190 9,464 -0.01(-0.12%)
Oct 16, 2013 8.281 8.400 7.930 8.200 195,009 -0.03(-0.36%)
Oct 15, 2013 8.390 8.400 8.150 8.230 47,353 -0.07(-0.84%)
Oct 14, 2013 8.220 8.350 8.150 8.300 12,290 +0.05(+0.61%)
Oct 11, 2013 8.092 8.339 8.092 8.250 2,550 +0.09(+1.10%)
Oct 10, 2013 8.090 8.310 7.920 8.160 12,998 +0.20(+2.51%)
Oct 09, 2013 8.010 8.090 7.928 7.960 18,806 +0.01(+0.13%)
Oct 08, 2013 7.970 7.999 7.890 7.950 18,633 -0.12(-1.49%)
Oct 07, 2013 8.120 8.250 7.900 8.070 44,852 -0.15(-1.82%)
Oct 04, 2013 8.250 8.279 8.120 8.220 24,929 -0.04(-0.48%)
Oct 03, 2013 8.350 8.350 8.165 8.260 9,062 -0.11(-1.31%)
Oct 02, 2013 8.100 8.390 7.880 8.370 48,018 +0.17(+2.07%)
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.