Preferred Apartment Communities (NY: APTS )

25.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.330 9.435 9.206 9.368 378,385 +0.01(+0.10%)
Mar 30, 2021 9.254 9.444 9.226 9.359 206,799 +0.13(+1.44%)
Mar 29, 2021 9.492 9.749 9.130 9.226 489,784 -0.27(-2.81%)
Mar 26, 2021 9.302 9.558 9.206 9.492 431,193 +0.37(+4.07%)
Mar 25, 2021 9.064 9.178 8.845 9.121 400,285 +0.07(+0.74%)
Mar 24, 2021 9.311 9.520 9.045 9.054 297,303 -0.18(-1.96%)
Mar 23, 2021 9.273 9.316 9.140 9.235 317,240 -0.05(-0.51%)
Mar 22, 2021 9.435 9.435 9.130 9.283 303,629 -0.09(-0.91%)
Mar 19, 2021 9.653 9.668 9.321 9.368 902,445 -0.26(-2.67%)
Mar 18, 2021 9.787 9.939 9.587 9.625 278,558 -0.16(-1.65%)
Mar 17, 2021 9.758 9.853 9.444 9.787 606,973 +0.03(+0.29%)
Mar 16, 2021 10.05 10.08 9.444 9.758 637,424 -0.41(-4.02%)
Mar 15, 2021 10.43 10.43 10.01 10.17 477,145 -0.18(-1.75%)
Mar 12, 2021 9.958 10.37 9.916 10.35 522,036 +0.46(+4.67%)
Mar 11, 2021 9.709 9.886 9.587 9.886 540,682 +0.22(+2.22%)
Mar 10, 2021 9.438 9.915 9.391 9.671 533,485 +0.11(+1.17%)
Mar 09, 2021 9.438 9.737 9.185 9.559 801,208 +0.13(+1.39%)
Mar 08, 2021 8.633 9.475 8.596 9.428 860,780 +0.89(+10.41%)
Mar 05, 2021 8.558 8.586 8.306 8.540 558,836 +0.01(+0.11%)
Mar 04, 2021 8.549 8.605 8.209 8.530 875,634 -0.07(-0.76%)
Mar 03, 2021 7.801 8.699 7.773 8.596 1,089,036 +0.89(+11.53%)
Mar 02, 2021 7.801 7.838 7.370 7.707 536,218 -0.09(-1.20%)
Mar 01, 2021 7.876 7.978 7.763 7.801 433,703 +0.10(+1.34%)
Feb 26, 2021 7.838 8.081 7.698 7.698 455,023 -0.17(-2.14%)
Feb 25, 2021 8.156 8.175 7.782 7.866 507,949 -0.20(-2.44%)
Feb 24, 2021 7.932 8.156 7.894 8.063 492,901 +0.20(+2.50%)
Feb 23, 2021 7.735 7.950 7.642 7.866 577,226 +0.20(+2.56%)
Feb 22, 2021 7.473 7.782 7.436 7.670 488,945 +0.20(+2.63%)
Feb 19, 2021 7.539 7.558 7.399 7.473 455,130 -0.07(-0.87%)
Feb 18, 2021 7.314 7.614 7.314 7.539 415,868 +0.23(+3.20%)
Feb 17, 2021 7.698 7.698 6.884 7.305 1,457,082 -0.37(-4.87%)
Feb 16, 2021 7.726 7.847 7.604 7.679 385,240 -0.01(-0.12%)
Feb 12, 2021 7.576 7.717 7.539 7.688 367,782 -0.02(-0.24%)
Feb 11, 2021 7.847 7.922 7.586 7.707 402,194 -0.04(-0.48%)
Feb 10, 2021 7.370 7.932 7.370 7.745 624,924 +0.37(+5.08%)
Feb 09, 2021 7.445 7.464 7.286 7.370 374,082 +0.01(+0.13%)
Feb 08, 2021 7.249 7.454 7.183 7.361 373,640 +0.16(+2.21%)
Feb 05, 2021 7.174 7.239 7.123 7.202 229,222 +0.10(+1.45%)
Feb 04, 2021 6.968 7.183 6.921 7.099 443,883 +0.19(+2.71%)
Feb 03, 2021 6.921 6.940 6.748 6.912 380,626 +0.07(+0.96%)
Feb 02, 2021 6.716 6.884 6.603 6.847 498,129 +0.12(+1.81%)
Feb 01, 2021 6.893 6.921 6.585 6.725 720,672 +0.00(+0.00%)
Jan 29, 2021 6.875 7.015 6.669 6.725 670,240 -0.16(-2.31%)
Jan 28, 2021 6.856 7.015 6.762 6.884 442,049 +0.08(+1.24%)
Jan 27, 2021 6.950 7.052 6.762 6.800 491,515 -0.23(-3.32%)
Jan 26, 2021 7.099 7.118 6.884 7.034 412,739 +0.00(+0.00%)
Jan 25, 2021 7.024 7.118 6.856 7.034 392,911 -0.05(-0.66%)
Jan 22, 2021 7.006 7.080 6.800 7.080 517,675 +0.01(+0.13%)
Jan 21, 2021 7.268 7.277 6.940 7.071 443,322 -0.18(-2.45%)
Jan 20, 2021 7.268 7.277 7.109 7.249 409,091 -0.02(-0.26%)
Jan 19, 2021 7.464 7.473 7.193 7.268 633,631 -0.08(-1.15%)
Jan 15, 2021 7.202 7.445 7.034 7.352 461,331 +0.16(+2.21%)
Jan 14, 2021 7.099 7.417 7.080 7.193 763,412 +0.17(+2.40%)
Jan 13, 2021 6.912 7.137 6.912 7.024 364,468 +0.11(+1.62%)
Jan 12, 2021 7.015 7.118 6.865 6.912 468,406 +0.08(+1.23%)
Jan 11, 2021 6.968 7.052 6.800 6.828 393,940 -0.18(-2.54%)
Jan 08, 2021 6.950 7.062 6.879 7.006 277,761 +0.05(+0.67%)
Jan 07, 2021 7.080 7.080 6.828 6.959 355,466 -0.13(-1.85%)
Jan 06, 2021 6.931 7.146 6.921 7.090 451,441 +0.26(+3.84%)
Jan 05, 2021 6.725 6.884 6.725 6.828 288,035 +0.12(+1.81%)
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.