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 (%)
Sep 30, 2011 5.700 5.750 5.700 5.700 10,800 -0.05(-0.87%)
Sep 29, 2011 5.690 5.790 5.680 5.750 13,600 +0.00(+0.00%)
Sep 28, 2011 5.900 5.920 5.700 5.750 37,100 -0.25(-4.17%)
Sep 27, 2011 6.050 6.125 5.930 6.000 35,190 +0.02(+0.33%)
Sep 26, 2011 6.100 6.120 5.830 5.980 18,943 -0.12(-1.97%)
Sep 23, 2011 6.200 6.200 6.100 6.100 3,087 -0.20(-3.10%)
Sep 22, 2011 6.400 6.500 6.295 6.295 2,600 -0.01(-0.24%)
Sep 21, 2011 6.550 6.550 6.300 6.310 5,119 -0.18(-2.77%)
Sep 20, 2011 6.710 6.720 6.400 6.490 8,700 -0.31(-4.56%)
Sep 19, 2011 6.850 6.950 6.750 6.800 20,816 -0.18(-2.58%)
Sep 16, 2011 6.850 7.030 6.850 6.980 21,187 +0.03(+0.43%)
Sep 15, 2011 6.760 6.950 6.750 6.950 7,311 +0.22(+3.27%)
Sep 14, 2011 6.370 6.910 6.350 6.730 12,624 +0.36(+5.65%)
Sep 13, 2011 6.570 6.570 6.370 6.370 10,161 -0.15(-2.32%)
Sep 12, 2011 6.310 6.521 6.310 6.521 9,491 +0.22(+3.51%)
Sep 09, 2011 6.350 6.450 6.300 6.300 6,000 +0.00(+0.00%)
Sep 08, 2011 6.410 6.540 6.300 6.300 9,500 -0.00(-0.00%)
Sep 07, 2011 6.310 6.460 6.300 6.300 8,314 -0.04(-0.63%)
Sep 06, 2011 6.190 6.350 6.190 6.340 12,500 +0.04(+0.63%)
Sep 02, 2011 6.740 6.740 6.100 6.300 171,922 -0.48(-7.08%)
Sep 01, 2011 7.000 7.000 6.500 6.780 16,300 -0.27(-3.83%)
Aug 31, 2011 6.950 7.050 6.950 7.050 9,300 +0.18(+2.62%)
Aug 30, 2011 6.920 6.970 6.625 6.870 9,803 -0.02(-0.26%)
Aug 29, 2011 6.930 6.930 6.850 6.888 7,676 +0.06(+0.84%)
Aug 26, 2011 6.830 6.830 6.630 6.830 4,868 -0.06(-0.87%)
Aug 25, 2011 7.100 7.100 6.890 6.890 5,900 -0.22(-3.09%)
Aug 24, 2011 6.950 7.110 6.950 7.110 4,400 +0.17(+2.45%)
Aug 23, 2011 6.800 7.000 6.800 6.940 2,950 +0.14(+2.06%)
Aug 22, 2011 7.000 7.000 6.800 6.800 600 -0.10(-1.45%)
Aug 19, 2011 7.130 7.340 6.900 6.900 4,125 -0.10(-1.43%)
Aug 18, 2011 7.190 7.290 6.991 7.000 14,048 -0.25(-3.45%)
Aug 17, 2011 7.040 7.460 7.040 7.250 2,900 +0.35(+5.07%)
Aug 16, 2011 6.850 6.950 6.850 6.900 4,650 -0.08(-1.15%)
Aug 15, 2011 6.630 7.020 6.630 6.980 2,400 +0.35(+5.31%)
Aug 12, 2011 6.150 6.660 6.150 6.628 9,027 +0.19(+2.92%)
Aug 11, 2011 6.350 6.450 6.260 6.440 6,706 +0.09(+1.42%)
Aug 10, 2011 6.350 6.400 6.000 6.350 18,360 +0.00(+0.00%)
Aug 09, 2011 6.820 6.650 6.210 6.350 25,036 -0.30(-4.51%)
Aug 08, 2011 6.820 7.020 6.420 6.649 14,203 -0.35(-5.01%)
Aug 05, 2011 7.120 7.120 6.720 7.000 30,200 -0.02(-0.29%)
Aug 04, 2011 7.990 7.990 6.910 7.020 30,335 -1.04(-12.90%)
Aug 03, 2011 7.880 8.140 7.880 8.060 3,500 +0.27(+3.47%)
Aug 02, 2011 8.100 8.100 7.790 7.790 2,405 -0.22(-2.75%)
Aug 01, 2011 8.170 8.270 7.750 8.010 4,864 -0.07(-0.87%)
Jul 29, 2011 7.900 8.080 7.870 8.080 2,304 +0.13(+1.64%)
Jul 28, 2011 7.920 7.995 7.780 7.950 3,300 -0.12(-1.49%)
Jul 27, 2011 8.120 8.200 7.936 8.070 9,646 -0.09(-1.10%)
Jul 26, 2011 8.148 8.285 8.100 8.160 9,654 +0.01(+0.13%)
Jul 25, 2011 8.250 8.340 8.140 8.149 13,000 -0.19(-2.29%)
Jul 22, 2011 8.300 8.350 8.070 8.340 5,531 -0.00(-0.00%)
Jul 21, 2011 8.400 8.400 8.300 8.340 8,648 -0.01(-0.12%)
Jul 20, 2011 8.410 8.450 8.300 8.350 1,892 +0.04(+0.48%)
Jul 19, 2011 8.340 8.432 8.310 8.310 2,100 -0.13(-1.54%)
Jul 18, 2011 8.500 8.510 8.440 8.440 3,779 -0.06(-0.71%)
Jul 15, 2011 8.750 8.750 8.500 8.500 6,100 -0.10(-1.16%)
Jul 14, 2011 8.500 8.600 8.500 8.600 5,824 +0.10(+1.18%)
Jul 13, 2011 8.560 8.620 8.500 8.500 2,850 -0.06(-0.70%)
Jul 12, 2011 8.620 8.630 8.500 8.560 9,422 -0.14(-1.61%)
Jul 11, 2011 8.720 8.720 8.700 8.700 5,500 -0.15(-1.69%)
Jul 07, 2011 8.660 8.850 8.850 8.850 3,000 +0.19(+2.19%)
Jul 06, 2011 8.740 8.860 8.660 8.660 2,925 -0.16(-1.81%)
Jul 05, 2011 8.910 9.010 8.780 8.820 800 -0.19(-2.11%)
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.