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 (%)
Jun 29, 2012 6.910 7.050 6.910 7.050 5,863 +0.20(+2.92%)
Jun 28, 2012 6.750 7.000 6.721 6.850 15,305 -0.10(-1.44%)
Jun 27, 2012 7.050 7.081 6.920 6.950 18,332 -0.10(-1.42%)
Jun 26, 2012 7.200 7.266 7.050 7.050 12,374 -0.05(-0.70%)
Jun 25, 2012 7.300 7.300 7.100 7.100 2,541 -0.20(-2.74%)
Jun 22, 2012 7.350 7.370 7.060 7.300 16,139 +0.20(+2.82%)
Jun 21, 2012 7.160 7.310 7.050 7.100 5,311 -0.03(-0.42%)
Jun 20, 2012 7.100 7.130 7.020 7.130 6,433 +0.10(+1.42%)
Jun 19, 2012 7.000 7.150 7.000 7.030 7,308 +0.01(+0.14%)
Jun 18, 2012 7.000 7.150 6.895 7.020 22,042 -0.18(-2.50%)
Jun 15, 2012 7.175 7.200 7.001 7.200 6,748 +0.06(+0.84%)
Jun 14, 2012 7.100 7.330 7.100 7.140 11,419 -0.02(-0.28%)
Jun 13, 2012 7.050 7.180 7.050 7.160 4,004 +0.24(+3.47%)
Jun 12, 2012 7.070 7.120 6.920 6.920 820 -0.05(-0.69%)
Jun 11, 2012 7.010 7.060 6.920 6.968 1,505 +0.02(+0.27%)
Jun 08, 2012 6.950 6.950 6.890 6.949 17,062 -0.00(-0.01%)
Jun 07, 2012 6.830 7.030 6.830 6.950 24,430 +0.05(+0.72%)
Jun 06, 2012 7.190 7.270 6.890 6.900 12,781 -0.14(-1.99%)
Jun 05, 2012 7.000 7.150 7.000 7.040 26,300 +0.04(+0.57%)
Jun 04, 2012 7.150 7.150 7.000 7.000 1,891 -0.16(-2.23%)
Jun 01, 2012 7.330 7.330 6.750 7.160 8,537 -0.23(-3.11%)
May 31, 2012 7.010 7.390 6.982 7.390 7,814 +0.31(+4.38%)
May 30, 2012 7.130 7.250 7.020 7.080 9,089 -0.22(-3.01%)
May 29, 2012 7.320 7.469 7.040 7.300 6,505 +0.01(+0.14%)
May 25, 2012 7.340 7.430 7.200 7.290 14,860 -0.06(-0.82%)
May 24, 2012 7.340 7.428 7.280 7.350 9,959 +0.05(+0.68%)
May 23, 2012 7.300 7.390 7.250 7.300 2,642 +0.05(+0.69%)
May 22, 2012 7.070 7.370 7.070 7.250 4,322 +0.22(+3.13%)
May 21, 2012 7.270 7.470 7.030 7.030 9,377 -0.14(-1.95%)
May 18, 2012 7.800 7.800 7.150 7.170 27,092 -0.65(-8.26%)
May 17, 2012 8.130 8.130 7.780 7.815 3,272 -0.22(-2.80%)
May 16, 2012 8.000 8.050 7.821 8.040 6,912 +0.17(+2.16%)
May 15, 2012 7.940 8.050 7.870 7.870 22,345 +0.03(+0.38%)
May 14, 2012 7.760 8.000 7.750 7.840 7,534 +0.09(+1.16%)
May 11, 2012 7.920 7.920 7.750 7.750 512 -0.12(-1.52%)
May 10, 2012 7.870 7.870 7.870 7.870 3,425 +0.04(+0.51%)
May 09, 2012 7.900 8.050 7.750 7.830 5,444 -0.13(-1.63%)
May 08, 2012 7.620 7.960 7.540 7.960 15,292 +0.26(+3.38%)
May 07, 2012 7.760 7.910 7.700 7.700 9,289 -0.29(-3.63%)
May 04, 2012 7.910 8.060 7.910 7.990 4,800 +0.14(+1.78%)
May 03, 2012 7.830 8.000 7.830 7.850 945 -0.11(-1.43%)
May 02, 2012 8.030 8.030 7.641 7.964 12,869 -0.03(-0.33%)
May 01, 2012 8.170 8.200 7.970 7.990 6,198 +0.00(+0.00%)
Apr 30, 2012 8.260 8.350 7.990 7.990 11,603 -0.21(-2.56%)
Apr 27, 2012 8.310 8.350 8.000 8.200 12,703 -0.06(-0.73%)
Apr 26, 2012 8.220 8.350 8.220 8.260 1,375 +0.03(+0.36%)
Apr 25, 2012 8.210 8.340 8.110 8.230 4,639 +0.04(+0.48%)
Apr 24, 2012 8.200 8.350 8.190 8.191 8,536 +0.02(+0.25%)
Apr 23, 2012 8.010 8.170 8.010 8.170 5,437 +0.14(+1.79%)
Apr 20, 2012 8.020 8.027 7.770 8.027 5,900 +0.03(+0.33%)
Apr 19, 2012 8.140 8.140 7.990 8.000 3,842 -0.05(-0.62%)
Apr 18, 2012 8.050 8.200 8.050 8.050 500 -0.15(-1.83%)
Apr 17, 2012 8.050 8.200 8.000 8.200 5,783 +0.15(+1.86%)
Apr 16, 2012 8.200 8.200 8.020 8.050 11,813 +0.18(+2.24%)
Apr 13, 2012 7.870 8.070 7.750 7.874 10,145 -0.02(-0.20%)
Apr 12, 2012 7.730 7.890 7.500 7.890 17,687 +0.14(+1.81%)
Apr 11, 2012 7.870 7.898 7.750 7.750 6,477 -0.15(-1.87%)
Apr 10, 2012 8.100 8.100 7.820 7.898 6,310 -0.18(-2.25%)
Apr 09, 2012 8.260 8.360 8.080 8.080 6,950 -0.22(-2.65%)
Apr 05, 2012 8.260 8.449 8.220 8.300 17,158 +0.10(+1.22%)
Apr 04, 2012 8.100 8.200 8.100 8.200 5,900 +0.00(+0.00%)
Apr 03, 2012 8.000 8.300 8.000 8.200 4,200 +0.19(+2.37%)
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.