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 28, 2012 8.630 8.630 8.400 8.500 15,519 -0.13(-1.51%)
Sep 27, 2012 8.550 8.630 8.462 8.630 7,840 +0.08(+0.94%)
Sep 26, 2012 8.370 8.559 8.370 8.550 8,395 -0.05(-0.58%)
Sep 25, 2012 8.460 8.600 8.460 8.600 8,615 +0.08(+0.94%)
Sep 24, 2012 8.600 8.600 8.479 8.520 9,427 +0.04(+0.47%)
Sep 21, 2012 8.570 8.650 8.480 8.480 12,471 -0.02(-0.24%)
Sep 20, 2012 8.390 8.500 8.390 8.500 6,379 +0.02(+0.24%)
Sep 19, 2012 8.410 8.490 8.380 8.480 4,249 +0.07(+0.83%)
Sep 18, 2012 8.450 8.500 8.400 8.410 5,637 +0.00(+0.00%)
Sep 17, 2012 8.380 8.490 8.250 8.410 10,449 -0.02(-0.18%)
Sep 14, 2012 8.390 8.450 8.360 8.425 10,042 +0.02(+0.21%)
Sep 13, 2012 8.540 8.540 8.330 8.408 5,859 +0.01(+0.10%)
Sep 12, 2012 8.340 8.440 8.340 8.400 12,858 +0.08(+0.96%)
Sep 11, 2012 8.420 8.450 8.290 8.320 7,158 -0.11(-1.30%)
Sep 10, 2012 8.310 8.450 8.270 8.430 25,592 +0.14(+1.69%)
Sep 07, 2012 8.200 8.290 8.020 8.290 18,615 +0.01(+0.12%)
Sep 06, 2012 8.210 8.378 8.210 8.280 19,055 +0.01(+0.12%)
Sep 05, 2012 8.250 8.280 8.120 8.270 4,878 +0.07(+0.85%)
Sep 04, 2012 8.100 8.200 8.100 8.200 4,034 +0.04(+0.49%)
Aug 31, 2012 8.300 8.300 8.100 8.160 7,530 -0.05(-0.66%)
Aug 30, 2012 8.210 8.300 8.200 8.214 5,530 -0.01(-0.07%)
Aug 29, 2012 8.300 8.300 8.220 8.220 2,831 -0.07(-0.84%)
Aug 27, 2012 8.280 8.290 8.250 8.290 9,158 +0.11(+1.36%)
Aug 24, 2012 8.280 8.280 8.150 8.179 12,268 +0.15(+1.85%)
Aug 23, 2012 8.150 8.190 8.030 8.030 11,638 -0.13(-1.59%)
Aug 22, 2012 8.180 8.190 8.107 8.160 9,179 -0.00(-0.00%)
Aug 21, 2012 8.210 8.210 8.000 8.160 25,850 -0.09(-1.08%)
Aug 20, 2012 8.190 8.290 8.155 8.249 16,071 -0.00(-0.04%)
Aug 17, 2012 8.280 8.300 8.200 8.252 13,014 +0.07(+0.88%)
Aug 16, 2012 8.300 8.300 8.180 8.180 16,662 -0.12(-1.45%)
Aug 15, 2012 8.140 8.300 8.050 8.300 8,193 +0.28(+3.49%)
Aug 14, 2012 8.200 8.250 8.020 8.020 18,308 -0.18(-2.18%)
Aug 13, 2012 8.190 8.200 8.000 8.199 72,763 +0.08(+0.97%)
Aug 10, 2012 8.080 8.170 8.020 8.120 9,750 +0.12(+1.50%)
Aug 09, 2012 8.000 8.100 7.940 8.000 15,344 -0.05(-0.62%)
Aug 08, 2012 8.150 8.150 7.950 8.050 7,580 -0.06(-0.74%)
Aug 07, 2012 8.120 8.150 7.979 8.110 12,383 +0.01(+0.12%)
Aug 06, 2012 8.200 8.200 7.980 8.100 19,474 +0.01(+0.11%)
Aug 03, 2012 8.000 8.100 7.800 8.091 21,014 +0.19(+2.42%)
Aug 02, 2012 7.880 8.040 7.752 7.900 18,747 +0.02(+0.25%)
Aug 01, 2012 7.750 7.900 7.700 7.880 15,313 +0.27(+3.55%)
Jul 31, 2012 7.750 7.750 7.610 7.610 12,560 -0.07(-0.98%)
Jul 30, 2012 7.560 7.750 7.540 7.685 19,880 +0.17(+2.19%)
Jul 27, 2012 7.730 7.750 7.410 7.520 12,555 -0.20(-2.57%)
Jul 26, 2012 7.660 7.750 7.660 7.718 5,980 +0.01(+0.10%)
Jul 25, 2012 8.000 8.020 7.700 7.710 25,330 -0.19(-2.41%)
Jul 24, 2012 7.750 7.900 7.700 7.900 11,668 +0.04(+0.51%)
Jul 23, 2012 7.780 7.890 7.680 7.860 16,643 +0.00(+0.01%)
Jul 20, 2012 7.750 7.890 7.630 7.859 14,272 +0.16(+2.07%)
Jul 19, 2012 7.450 8.000 7.450 7.700 36,663 +0.30(+4.05%)
Jul 18, 2012 7.310 7.809 7.310 7.400 25,130 +0.15(+2.08%)
Jul 17, 2012 7.350 7.350 7.200 7.249 12,431 -0.06(-0.83%)
Jul 16, 2012 7.150 7.390 7.150 7.310 11,751 +0.12(+1.71%)
Jul 13, 2012 7.160 7.250 7.040 7.187 19,896 +0.10(+1.37%)
Jul 12, 2012 7.180 7.200 6.999 7.090 25,594 -0.06(-0.84%)
Jul 11, 2012 7.110 7.260 7.110 7.150 3,572 +0.01(+0.14%)
Jul 10, 2012 7.280 7.280 7.140 7.140 10,995 +0.00(+0.00%)
Jul 09, 2012 7.060 7.450 7.010 7.140 8,270 -0.01(-0.13%)
Jul 06, 2012 7.150 7.256 7.060 7.149 8,785 +0.01(+0.07%)
Jul 05, 2012 7.000 7.150 7.000 7.144 7,907 +0.14(+2.05%)
Jul 03, 2012 7.240 7.240 6.810 7.000 7,048 -0.18(-2.51%)
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.