Preferred Apartment Communities (NY: APTS )

9.800 USD -0.110 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 9.990 10.05 9.790 9.800 317,425 -0.11(-1.11%)
May 07, 2021 9.850 10.000 9.835 9.910 261,951 +0.08(+0.81%)
May 06, 2021 9.870 9.940 9.750 9.830 268,968 -0.07(-0.71%)
May 05, 2021 9.960 10.13 9.700 9.900 448,775 -0.18(-1.79%)
May 04, 2021 10.26 10.35 10.03 10.08 313,256 -0.21(-2.04%)
May 03, 2021 10.26 10.41 10.16 10.29 242,278 +0.09(+0.88%)
Apr 30, 2021 10.11 10.22 10.08 10.20 288,600 +0.06(+0.59%)
Apr 29, 2021 10.30 10.40 10.08 10.14 367,765 -0.17(-1.65%)
Apr 28, 2021 10.46 10.51 10.31 10.31 219,629 -0.12(-1.15%)
Apr 27, 2021 10.52 10.54 10.37 10.43 298,930 -0.03(-0.29%)
Apr 26, 2021 10.46 10.62 10.46 10.46 328,324 +0.00(+0.00%)
Apr 23, 2021 10.32 10.53 10.29 10.46 308,900 +0.22(+2.15%)
Apr 22, 2021 10.32 10.44 10.23 10.24 249,772 -0.19(-1.82%)
Apr 21, 2021 10.33 10.48 10.17 10.43 248,765 +0.16(+1.56%)
Apr 20, 2021 10.43 10.47 10.16 10.27 415,157 -0.16(-1.53%)
Apr 19, 2021 10.31 10.44 10.10 10.43 288,640 +0.22(+2.15%)
Apr 16, 2021 10.29 10.34 10.13 10.21 270,700 -0.03(-0.29%)
Apr 15, 2021 10.17 10.25 10.01 10.24 225,686 +0.16(+1.59%)
Apr 14, 2021 10.29 10.39 10.07 10.08 186,451 -0.17(-1.66%)
Apr 13, 2021 10.23 10.34 10.07 10.25 211,089 -0.06(-0.58%)
Apr 12, 2021 10.26 10.31 10.10 10.31 182,847 +0.02(+0.19%)
Apr 09, 2021 10.36 10.49 10.26 10.29 157,000 -0.07(-0.68%)
Apr 08, 2021 10.30 10.42 9.980 10.36 355,682 +0.03(+0.29%)
Apr 07, 2021 10.48 10.54 10.25 10.33 311,538 -0.12(-1.15%)
Apr 06, 2021 10.24 10.45 10.24 10.45 288,098 +0.23(+2.25%)
Apr 05, 2021 10.43 10.45 9.930 10.22 508,528 -0.13(-1.26%)
Apr 01, 2021 9.910 10.35 9.810 10.35 457,100 +0.50(+5.08%)
Mar 31, 2021 9.810 9.920 9.680 9.850 359,876 +0.01(+0.10%)
Mar 30, 2021 9.730 9.930 9.700 9.840 196,683 +0.14(+1.44%)
Mar 29, 2021 9.980 10.25 9.600 9.700 465,825 -0.28(-2.81%)
Mar 26, 2021 9.780 10.05 9.680 9.980 410,100 +0.39(+4.07%)
Mar 25, 2021 9.530 9.650 9.300 9.590 380,704 +0.07(+0.74%)
Mar 24, 2021 9.790 10.01 9.510 9.520 282,760 -0.19(-1.96%)
Mar 23, 2021 9.750 9.795 9.610 9.710 301,722 -0.05(-0.51%)
Mar 22, 2021 9.920 9.920 9.600 9.760 288,777 -0.09(-0.91%)
Mar 19, 2021 10.15 10.16 9.800 9.850 858,300 -0.27(-2.67%)
Mar 18, 2021 10.29 10.45 10.08 10.12 264,932 -0.17(-1.65%)
Mar 17, 2021 10.26 10.36 9.930 10.29 577,282 +0.03(+0.29%)
Mar 16, 2021 10.57 10.60 9.930 10.26 606,243 -0.43(-4.02%)
Mar 15, 2021 10.97 10.97 10.52 10.69 453,805 -0.19(-1.75%)
Mar 12, 2021 10.47 10.90 10.43 10.88 496,500 +0.31(+2.93%)
Mar 11, 2021 10.38 10.57 10.25 10.57 505,720 +0.23(+2.22%)
Mar 10, 2021 10.09 10.60 10.04 10.34 498,988 +0.12(+1.17%)
Mar 09, 2021 10.09 10.41 9.820 10.22 749,399 +0.14(+1.39%)
Mar 08, 2021 9.230 10.13 9.190 10.08 805,119 +0.95(+10.41%)
Mar 05, 2021 9.150 9.180 8.880 9.130 522,700 +0.01(+0.11%)
Mar 04, 2021 9.140 9.200 8.776 9.120 819,012 -0.07(-0.76%)
Mar 03, 2021 8.340 9.300 8.310 9.190 1,018,615 +0.95(+11.53%)
Mar 02, 2021 8.340 8.380 7.880 8.240 501,544 -0.10(-1.20%)
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.