Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Preferred Apartment Communities
(NY:
APTS
)
25.00
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
5.428
5.472
5.352
5.352
307,842
-0.03(-0.47%)
May 29, 2014
5.282
5.377
5.282
5.377
73,699
+0.09(+1.80%)
May 28, 2014
5.384
5.384
5.282
5.282
148,594
-0.06(-1.07%)
May 27, 2014
5.327
5.403
5.301
5.339
138,439
+0.02(+0.36%)
May 23, 2014
5.257
5.320
5.320
5.320
97,054
+0.05(+0.96%)
May 22, 2014
5.257
5.281
5.232
5.270
100,091
+0.02(+0.36%)
May 21, 2014
5.245
5.308
5.238
5.251
155,199
+0.01(+0.12%)
May 20, 2014
5.244
5.295
5.238
5.245
71,230
-0.01(-0.24%)
May 19, 2014
5.250
5.257
5.156
5.257
106,880
+0.02(+0.36%)
May 16, 2014
5.251
5.251
5.207
5.238
107,371
+0.02(+0.36%)
May 15, 2014
5.219
5.231
5.188
5.219
68,730
+0.02(+0.36%)
May 14, 2014
5.244
5.244
5.200
5.200
58,240
-0.02(-0.36%)
May 13, 2014
5.219
5.244
5.207
5.219
65,007
+0.00(+0.00%)
May 12, 2014
5.226
5.308
5.188
5.219
57,472
+0.01(+0.12%)
May 09, 2014
5.162
5.213
5.162
5.213
58,990
+0.04(+0.86%)
May 08, 2014
5.219
5.219
5.156
5.169
42,893
-0.03(-0.49%)
May 07, 2014
5.200
5.219
5.194
5.194
111,503
-0.01(-0.12%)
May 06, 2014
5.150
5.219
5.137
5.200
137,038
+0.08(+1.48%)
May 05, 2014
5.099
5.137
5.099
5.124
114,812
-0.01(-0.25%)
May 02, 2014
5.143
5.150
5.131
5.137
103,336
+0.00(+0.00%)
May 01, 2014
5.118
5.137
5.118
5.137
143,693
+0.02(+0.37%)
Apr 30, 2014
5.137
5.137
5.029
5.118
55,319
+0.01(+0.12%)
Apr 29, 2014
5.093
5.118
5.080
5.112
183,730
+0.05(+1.00%)
Apr 28, 2014
5.118
5.150
5.061
5.061
92,407
-0.04(-0.87%)
Apr 25, 2014
5.137
5.150
5.093
5.105
85,506
-0.02(-0.37%)
Apr 24, 2014
5.124
5.143
5.093
5.124
118,003
+0.00(+0.00%)
Apr 23, 2014
5.137
5.143
5.105
5.124
171,872
-0.01(-0.12%)
Apr 22, 2014
5.124
5.137
5.105
5.131
116,857
+0.01(+0.12%)
Apr 21, 2014
5.143
5.156
5.099
5.124
82,939
+0.00(+0.00%)
Apr 17, 2014
5.156
5.124
5.124
5.124
94,999
+0.01(+0.25%)
Apr 16, 2014
5.099
5.175
5.099
5.112
68,995
+0.02(+0.37%)
Apr 15, 2014
5.150
5.150
5.093
5.093
85,956
+0.00(+0.00%)
Apr 14, 2014
5.118
5.156
5.093
5.093
181,889
+0.01(+0.12%)
Apr 11, 2014
5.118
5.156
5.086
5.086
24,741
-0.01(-0.25%)
Apr 10, 2014
5.169
5.169
5.099
5.099
49,452
-0.04(-0.74%)
Apr 09, 2014
5.131
5.162
5.112
5.137
118,582
+0.04(+0.87%)
Apr 08, 2014
5.124
5.131
5.067
5.093
75,318
-0.01(-0.12%)
Apr 07, 2014
5.143
5.149
5.093
5.099
56,470
-0.02(-0.37%)
Apr 04, 2014
5.150
5.188
5.112
5.118
230,669
-0.01(-0.12%)
Apr 03, 2014
5.162
5.162
5.118
5.124
199,404
-0.01(-0.25%)
Apr 02, 2014
5.162
5.162
5.074
5.137
198,696
+0.03(+0.62%)
Apr 01, 2014
5.143
5.169
5.086
5.105
80,512
+0.01(+0.19%)
Mar 31, 2014
5.093
5.124
5.086
5.096
220,271
+0.00(+0.06%)
Mar 28, 2014
5.105
5.105
5.074
5.093
36,246
-0.01(-0.25%)
Mar 27, 2014
5.086
5.156
5.046
5.105
36,365
-0.01(-0.25%)
Mar 26, 2014
5.093
5.118
4.991
5.118
86,162
+0.04(+0.75%)
Mar 25, 2014
5.099
5.137
5.055
5.080
202,450
+0.00(+0.00%)
Mar 24, 2014
5.099
5.105
5.061
5.080
84,938
-0.06(-1.11%)
Mar 21, 2014
5.137
5.137
5.086
5.137
134,542
+0.00(+0.00%)
Mar 20, 2014
5.137
5.137
5.105
5.137
82,735
-0.03(-0.61%)
Mar 19, 2014
5.219
5.219
5.137
5.169
224,455
-0.06(-1.09%)
Mar 18, 2014
5.243
5.257
5.200
5.226
59,483
+0.00(+0.00%)
Mar 17, 2014
5.251
5.301
5.188
5.226
118,043
-0.03(-0.48%)
Mar 14, 2014
5.188
5.251
5.188
5.251
30,238
+0.04(+0.85%)
Mar 13, 2014
5.200
5.232
5.188
5.207
81,985
+0.00(+0.00%)
Mar 12, 2014
5.175
5.245
5.175
5.207
56,824
-0.01(-0.24%)
Mar 11, 2014
5.232
5.301
5.207
5.219
86,092
+0.02(+0.36%)
Mar 10, 2014
5.226
5.282
5.188
5.200
36,556
-0.03(-0.60%)
Mar 07, 2014
5.188
5.251
5.156
5.232
72,544
+0.00(+0.00%)
Mar 06, 2014
5.207
5.270
5.206
5.232
73,064
+0.00(+0.00%)
Mar 05, 2014
5.219
5.251
5.194
5.232
97,614
+0.00(+0.00%)
Mar 04, 2014
5.207
5.232
5.175
5.232
75,100
+0.07(+1.35%)
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
.