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 29, 2014 8.700 8.720 8.720 8.720 150,300 +0.00(+0.00%)
Aug 28, 2014 8.810 8.810 8.710 8.720 93,234 -0.05(-0.57%)
Aug 27, 2014 8.880 8.880 8.750 8.770 99,395 -0.01(-0.11%)
Aug 26, 2014 8.760 8.800 8.760 8.780 85,582 +0.02(+0.23%)
Aug 25, 2014 8.730 8.820 8.730 8.760 146,858 +0.05(+0.57%)
Aug 22, 2014 8.850 8.810 8.770 8.710 92,158 -0.10(-1.14%)
Aug 21, 2014 8.780 8.840 8.780 8.810 96,555 -0.01(-0.11%)
Aug 20, 2014 8.780 8.840 8.780 8.820 125,571 +0.00(+0.00%)
Aug 19, 2014 8.790 8.850 8.720 8.820 109,383 +0.12(+1.38%)
Aug 18, 2014 8.910 8.960 8.685 8.700 464,487 -0.06(-0.68%)
Aug 15, 2014 8.820 8.820 8.730 8.760 118,797 -0.02(-0.23%)
Aug 14, 2014 8.720 8.830 8.700 8.780 56,385 +0.03(+0.34%)
Aug 13, 2014 8.810 8.810 8.730 8.750 69,412 -0.02(-0.23%)
Aug 12, 2014 8.800 8.820 8.760 8.770 44,962 -0.01(-0.11%)
Aug 11, 2014 8.800 8.850 8.770 8.780 305,163 +0.02(+0.23%)
Aug 08, 2014 8.770 8.800 8.720 8.760 34,193 -0.03(-0.34%)
Aug 07, 2014 8.800 8.830 8.760 8.790 78,679 -0.01(-0.11%)
Aug 06, 2014 8.920 8.920 8.782 8.800 341,080 -0.17(-1.90%)
Aug 05, 2014 8.960 9.010 8.870 8.970 73,682 -0.04(-0.44%)
Aug 04, 2014 9.050 9.050 8.850 9.010 47,865 -0.09(-0.99%)
Aug 01, 2014 8.960 9.100 8.900 9.100 59,030 +0.11(+1.22%)
Jul 31, 2014 9.000 9.034 8.900 8.990 43,147 -0.01(-0.11%)
Jul 30, 2014 9.000 9.050 8.980 9.000 57,037 +0.00(+0.00%)
Jul 29, 2014 9.000 9.039 8.977 9.000 83,545 +0.07(+0.78%)
Jul 28, 2014 8.960 9.040 8.930 8.930 38,680 +0.01(+0.11%)
Jul 25, 2014 8.980 9.050 8.920 8.920 24,774 -0.03(-0.34%)
Jul 24, 2014 9.040 9.060 8.950 8.950 53,538 -0.05(-0.56%)
Jul 23, 2014 8.970 9.040 8.920 9.000 71,524 +0.01(+0.11%)
Jul 22, 2014 8.970 9.010 8.970 8.990 29,357 +0.00(+0.00%)
Jul 21, 2014 8.970 9.010 8.920 8.990 46,795 +0.02(+0.22%)
Jul 18, 2014 8.940 9.000 8.930 8.970 43,462 +0.01(+0.11%)
Jul 17, 2014 8.990 9.020 8.950 8.960 37,692 -0.04(-0.44%)
Jul 16, 2014 9.020 9.020 8.990 9.000 72,771 +0.01(+0.11%)
Jul 15, 2014 9.020 9.030 8.930 8.990 48,408 -0.03(-0.33%)
Jul 14, 2014 8.950 9.020 8.946 9.020 76,971 +0.02(+0.22%)
Jul 11, 2014 9.000 9.020 8.920 9.000 156,753 -0.01(-0.11%)
Jul 10, 2014 9.000 9.010 8.950 9.010 39,631 +0.00(+0.03%)
Jul 09, 2014 8.920 9.020 8.920 9.008 52,164 +0.06(+0.64%)
Jul 08, 2014 8.990 9.011 8.950 8.950 16,875 -0.01(-0.11%)
Jul 07, 2014 9.020 9.020 8.930 8.960 74,550 -0.01(-0.11%)
Jul 03, 2014 8.950 8.970 8.970 8.970 25,400 -0.05(-0.55%)
Jul 02, 2014 9.000 9.020 8.890 9.020 91,538 +0.02(+0.22%)
Jul 01, 2014 8.840 9.000 8.840 9.000 96,303 +0.13(+1.47%)
Jun 30, 2014 8.860 9.000 8.850 8.870 53,961 -0.06(-0.67%)
Jun 27, 2014 9.000 9.000 8.770 8.930 145,596 -0.02(-0.22%)
Jun 26, 2014 8.990 9.050 8.950 8.950 18,985 +0.00(+0.00%)
Jun 25, 2014 8.980 9.000 8.950 8.950 22,179 -0.05(-0.56%)
Jun 24, 2014 9.000 9.000 8.960 9.000 60,330 +0.00(+0.00%)
Jun 23, 2014 9.090 9.090 8.950 9.000 50,555 +0.00(+0.00%)
Jun 20, 2014 9.000 9.004 8.940 9.000 102,460 +0.03(+0.33%)
Jun 19, 2014 8.950 9.000 8.910 8.970 28,436 +0.04(+0.45%)
Jun 18, 2014 9.000 9.040 8.851 8.930 43,949 -0.07(-0.78%)
Jun 17, 2014 8.950 9.000 8.931 9.000 40,227 +0.07(+0.78%)
Jun 16, 2014 8.960 9.000 8.930 8.930 63,647 -0.05(-0.56%)
Jun 13, 2014 8.930 9.050 8.930 8.980 52,982 -0.06(-0.66%)
Jun 12, 2014 9.000 9.150 8.950 9.040 112,122 -0.06(-0.66%)
Jun 11, 2014 9.180 9.207 9.100 9.100 87,274 -0.08(-0.87%)
Jun 10, 2014 9.150 9.320 9.150 9.180 94,891 +0.02(+0.22%)
Jun 06, 2014 8.990 9.230 8.920 9.160 113,752 +0.27(+3.04%)
Jun 05, 2014 8.940 9.010 8.890 8.890 123,870 -0.06(-0.67%)
Jun 04, 2014 8.870 8.950 8.790 8.950 161,183 +0.13(+1.47%)
Jun 03, 2014 8.750 8.820 8.680 8.820 106,179 +0.07(+0.80%)
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.