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 (%)
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%)
Jul 02, 2012 7.010 7.220 7.010 7.180 11,324 +0.13(+1.84%)
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%)
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.