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 (%)
Aug 30, 2013 8.300 8.300 8.230 8.290 7,329 -0.03(-0.30%)
Aug 29, 2013 8.450 8.460 8.270 8.315 25,226 +0.03(+0.30%)
Aug 28, 2013 8.220 8.380 8.200 8.290 2,670 +0.00(+0.00%)
Aug 27, 2013 8.300 8.370 8.201 8.290 33,779 -0.11(-1.31%)
Aug 26, 2013 8.150 8.410 8.150 8.400 22,187 +0.20(+2.44%)
Aug 23, 2013 8.610 8.610 8.200 8.200 43,013 -0.36(-4.21%)
Aug 22, 2013 8.500 8.680 8.349 8.560 19,076 +0.07(+0.82%)
Aug 21, 2013 8.600 8.600 8.480 8.490 42,509 -0.06(-0.76%)
Aug 20, 2013 8.650 8.700 8.351 8.555 78,043 -0.14(-1.67%)
Aug 19, 2013 8.471 8.800 8.470 8.700 37,139 +0.23(+2.72%)
Aug 16, 2013 8.340 8.500 8.340 8.470 26,954 +0.04(+0.47%)
Aug 15, 2013 8.460 8.460 8.350 8.430 9,259 -0.04(-0.47%)
Aug 14, 2013 8.500 8.500 8.415 8.470 8,170 -0.03(-0.35%)
Aug 13, 2013 8.499 8.500 8.450 8.500 4,279 +0.02(+0.24%)
Aug 12, 2013 8.450 8.500 8.340 8.480 4,117 -0.02(-0.24%)
Aug 09, 2013 8.470 8.510 8.430 8.500 58,334 +0.04(+0.47%)
Aug 08, 2013 8.440 8.500 8.440 8.460 11,298 +0.01(+0.12%)
Aug 07, 2013 8.440 8.450 8.370 8.450 7,393 -0.05(-0.59%)
Aug 06, 2013 8.320 8.500 8.320 8.500 14,052 +0.03(+0.35%)
Aug 05, 2013 8.560 8.560 8.301 8.470 25,402 +0.02(+0.24%)
Aug 02, 2013 8.520 8.540 8.450 8.450 8,066 -0.04(-0.47%)
Aug 01, 2013 8.900 8.900 8.450 8.490 25,555 -0.30(-3.41%)
Jul 31, 2013 8.710 8.900 8.710 8.790 33,757 -0.04(-0.45%)
Jul 30, 2013 8.850 8.850 8.537 8.830 4,760 -0.01(-0.11%)
Jul 29, 2013 8.830 8.840 8.743 8.840 4,765 +0.01(+0.11%)
Jul 26, 2013 8.530 8.839 8.530 8.830 7,197 +0.16(+1.85%)
Jul 25, 2013 8.750 8.800 8.450 8.670 38,352 -0.15(-1.70%)
Jul 24, 2013 8.540 8.820 8.540 8.820 28,018 +0.28(+3.28%)
Jul 23, 2013 8.700 8.720 8.520 8.540 24,239 -0.23(-2.62%)
Jul 22, 2013 8.806 8.770 8.700 8.770 12,586 +0.12(+1.39%)
Jul 19, 2013 8.700 8.720 8.500 8.650 13,852 -0.03(-0.36%)
Jul 18, 2013 8.700 8.710 8.650 8.681 5,870 +0.03(+0.36%)
Jul 17, 2013 8.640 8.650 8.580 8.650 14,428 +0.06(+0.70%)
Jul 16, 2013 8.650 8.651 8.500 8.590 15,585 -0.11(-1.26%)
Jul 15, 2013 8.450 8.700 8.430 8.700 12,042 +0.25(+2.96%)
Jul 12, 2013 8.400 8.550 8.370 8.450 13,838 +0.00(+0.00%)
Jul 11, 2013 8.430 8.490 8.400 8.450 2,800 +0.05(+0.60%)
Jul 10, 2013 8.150 8.400 8.150 8.400 15,740 +0.20(+2.44%)
Jul 09, 2013 8.050 8.300 8.010 8.200 24,741 +0.19(+2.37%)
Jul 08, 2013 8.070 8.150 8.000 8.010 20,755 -0.07(-0.87%)
Jul 05, 2013 8.530 8.540 7.800 8.080 11,559 -0.38(-4.49%)
Jul 03, 2013 8.530 8.566 8.460 8.460 4,127 -0.08(-0.94%)
Jul 02, 2013 8.590 8.590 8.350 8.540 41,704 -0.06(-0.70%)
Jul 01, 2013 8.290 9.000 8.290 8.600 23,583 -0.40(-4.44%)
Jun 28, 2013 8.300 9.000 7.981 9.000 106,148 +0.88(+10.84%)
Jun 26, 2013 8.180 8.200 8.100 8.120 77,183 -0.04(-0.49%)
Jun 25, 2013 8.000 8.300 7.984 8.160 46,263 +0.07(+0.83%)
Jun 24, 2013 8.660 8.660 7.810 8.092 67,900 -0.81(-9.07%)
Jun 21, 2013 9.000 9.000 8.710 8.900 77,134 +0.15(+1.71%)
Jun 20, 2013 8.650 9.000 8.510 8.750 38,224 +0.05(+0.57%)
Jun 19, 2013 8.950 8.950 8.500 8.700 20,379 -0.00(-0.05%)
Jun 18, 2013 8.850 8.850 8.650 8.704 13,612 +0.00(+0.05%)
Jun 17, 2013 8.600 8.900 8.600 8.700 20,858 +0.28(+3.33%)
Jun 14, 2013 8.210 8.660 8.210 8.420 17,194 +0.21(+2.56%)
Jun 13, 2013 8.200 8.250 8.150 8.210 31,873 +0.06(+0.74%)
Jun 12, 2013 8.120 8.400 8.120 8.150 26,945 +0.04(+0.49%)
Jun 11, 2013 8.450 8.500 8.100 8.110 136,939 -0.29(-3.45%)
Jun 10, 2013 8.400 9.000 8.300 8.400 186,610 +0.02(+0.29%)
Jun 07, 2013 8.460 8.690 8.320 8.376 26,663 +0.04(+0.43%)
Jun 06, 2013 8.380 8.479 8.250 8.340 25,710 -0.04(-0.48%)
Jun 05, 2013 8.260 8.530 8.260 8.380 46,855 +0.07(+0.84%)
Jun 04, 2013 8.300 8.520 8.300 8.310 36,178 +0.01(+0.12%)
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.