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 (%)
Nov 30, 2012 7.910 7.979 7.770 7.860 14,625 -0.21(-2.60%)
Nov 29, 2012 8.060 8.140 7.990 8.070 12,290 -0.07(-0.86%)
Nov 28, 2012 8.100 8.150 7.900 8.140 7,087 +0.08(+0.99%)
Nov 27, 2012 7.700 8.240 7.670 8.060 21,425 +0.21(+2.68%)
Nov 26, 2012 7.880 8.080 7.680 7.850 13,202 -0.05(-0.63%)
Nov 23, 2012 8.000 8.000 7.900 7.900 2,075 -0.15(-1.86%)
Nov 21, 2012 7.910 8.050 7.910 8.050 2,400 +0.06(+0.75%)
Nov 20, 2012 7.950 8.000 7.750 7.990 7,190 -0.06(-0.75%)
Nov 19, 2012 8.040 8.050 7.980 8.050 8,008 +0.00(+0.00%)
Nov 16, 2012 7.970 8.060 7.970 8.050 711 +0.04(+0.50%)
Nov 15, 2012 8.087 8.087 7.950 8.010 8,651 -0.05(-0.62%)
Nov 14, 2012 8.130 8.200 8.041 8.060 11,136 -0.21(-2.54%)
Nov 13, 2012 8.250 8.497 8.150 8.270 15,900 +0.02(+0.24%)
Nov 12, 2012 8.210 8.250 8.010 8.250 14,011 +0.00(+0.00%)
Nov 09, 2012 8.330 8.360 8.230 8.250 5,061 -0.04(-0.51%)
Nov 08, 2012 8.190 8.292 8.190 8.292 1,662 +0.17(+2.12%)
Nov 07, 2012 8.080 8.130 8.000 8.120 4,424 -0.01(-0.12%)
Nov 06, 2012 8.100 8.209 8.020 8.130 5,400 +0.02(+0.25%)
Nov 05, 2012 8.060 8.120 7.950 8.110 10,144 -0.05(-0.59%)
Nov 02, 2012 8.010 8.200 7.800 8.158 6,882 +0.16(+1.98%)
Nov 01, 2012 7.910 8.000 7.910 8.000 8,349 -0.06(-0.74%)
Oct 31, 2012 8.280 8.340 7.750 8.060 22,129 -0.29(-3.47%)
Oct 26, 2012 8.350 8.350 8.350 8.350 3,300 -0.04(-0.48%)
Oct 25, 2012 8.500 8.700 8.360 8.390 7,933 +0.02(+0.29%)
Oct 24, 2012 8.580 8.590 8.366 8.366 8,125 -0.03(-0.41%)
Oct 23, 2012 8.350 8.400 8.320 8.400 7,255 -0.11(-1.29%)
Oct 19, 2012 8.350 8.530 8.300 8.510 13,712 +0.06(+0.71%)
Oct 18, 2012 8.450 8.800 8.350 8.450 20,545 +0.09(+1.08%)
Oct 17, 2012 8.520 8.560 8.360 8.360 3,495 +0.00(+0.00%)
Oct 16, 2012 8.300 8.500 8.300 8.360 17,974 +0.08(+0.95%)
Oct 15, 2012 8.550 8.576 8.281 8.281 9,265 -0.12(-1.41%)
Oct 12, 2012 8.350 8.444 8.350 8.400 2,100 -0.02(-0.24%)
Oct 11, 2012 8.500 8.519 8.400 8.420 5,644 +0.05(+0.61%)
Oct 10, 2012 8.300 8.380 8.260 8.369 6,557 -0.02(-0.26%)
Oct 09, 2012 8.320 8.410 8.260 8.390 2,534 +0.06(+0.74%)
Oct 08, 2012 8.410 8.410 8.270 8.328 2,270 -0.04(-0.53%)
Oct 05, 2012 8.530 8.530 8.330 8.372 8,213 -0.16(-1.85%)
Oct 04, 2012 8.360 8.530 8.270 8.530 6,450 +0.27(+3.27%)
Oct 03, 2012 8.410 8.570 8.260 8.260 25,429 -0.15(-1.78%)
Oct 02, 2012 8.340 8.432 8.316 8.410 6,827 +0.12(+1.45%)
Oct 01, 2012 8.510 8.630 8.260 8.290 14,055 -0.21(-2.47%)
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%)
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.