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 (%)
May 31, 2019 12.62 12.71 12.51 12.55 547,679 -0.16(-1.26%)
May 30, 2019 12.78 12.90 12.66 12.71 218,013 -0.07(-0.56%)
May 29, 2019 12.97 12.97 12.72 12.78 272,691 -0.19(-1.48%)
May 28, 2019 13.17 13.17 12.96 12.98 239,309 -0.11(-0.85%)
May 24, 2019 13.04 13.23 12.97 13.09 148,957 +0.06(+0.43%)
May 23, 2019 13.17 13.17 12.98 13.03 225,890 -0.19(-1.45%)
May 22, 2019 13.13 13.27 13.09 13.22 217,040 +0.07(+0.55%)
May 21, 2019 13.24 13.31 13.05 13.15 250,749 -0.03(-0.24%)
May 20, 2019 13.37 13.46 13.14 13.18 209,253 -0.25(-1.84%)
May 17, 2019 13.30 13.54 13.21 13.43 399,972 +0.06(+0.42%)
May 16, 2019 13.10 13.46 13.08 13.38 289,422 +0.27(+2.07%)
May 15, 2019 12.80 13.12 12.78 13.10 275,120 +0.24(+1.86%)
May 14, 2019 12.84 12.91 12.77 12.86 376,944 +0.01(+0.06%)
May 13, 2019 12.84 12.97 12.78 12.86 298,851 -0.07(-0.56%)
May 10, 2019 12.68 12.94 12.68 12.93 217,120 +0.23(+1.83%)
May 09, 2019 12.74 12.76 12.52 12.70 227,552 -0.04(-0.31%)
May 08, 2019 12.74 12.94 12.72 12.74 363,742 +0.01(+0.06%)
May 07, 2019 12.73 12.85 12.66 12.73 227,599 -0.14(-1.12%)
May 06, 2019 12.73 12.90 12.73 12.87 214,400 +0.03(+0.25%)
May 03, 2019 12.67 12.93 12.61 12.84 284,408 +0.26(+2.03%)
May 02, 2019 12.66 12.79 12.54 12.59 339,813 -0.11(-0.88%)
May 01, 2019 12.44 12.73 12.43 12.70 400,221 +0.19(+1.53%)
Apr 30, 2019 12.12 12.75 12.01 12.51 630,540 +0.45(+3.71%)
Apr 29, 2019 12.11 12.28 12.06 12.06 255,180 -0.04(-0.33%)
Apr 26, 2019 12.02 12.18 12.01 12.10 163,215 +0.09(+0.73%)
Apr 25, 2019 12.11 12.20 11.94 12.01 249,745 -0.18(-1.44%)
Apr 24, 2019 12.10 12.30 12.10 12.19 286,152 +0.11(+0.93%)
Apr 23, 2019 12.11 12.27 12.00 12.07 271,125 +0.00(+0.00%)
Apr 22, 2019 12.12 12.12 11.93 12.07 235,718 -0.06(-0.53%)
Apr 18, 2019 12.02 12.19 11.99 12.14 219,497 +0.11(+0.93%)
Apr 17, 2019 12.03 12.06 11.82 12.03 241,190 +0.00(+0.00%)
Apr 16, 2019 12.17 12.24 12.02 12.03 258,054 -0.14(-1.18%)
Apr 15, 2019 12.39 12.39 12.12 12.17 203,005 -0.17(-1.36%)
Apr 12, 2019 12.19 12.35 12.03 12.34 242,760 +0.14(+1.18%)
Apr 11, 2019 12.09 12.32 12.05 12.19 281,485 +0.10(+0.86%)
Apr 10, 2019 11.87 12.16 11.83 12.09 249,005 +0.26(+2.16%)
Apr 09, 2019 12.11 12.16 11.83 11.83 256,510 -0.29(-2.38%)
Apr 08, 2019 12.02 12.15 11.98 12.12 272,440 +0.02(+0.13%)
Apr 05, 2019 11.79 12.13 11.77 12.11 261,020 +0.35(+2.99%)
Apr 04, 2019 11.88 11.89 11.69 11.75 332,527 -0.14(-1.21%)
Apr 03, 2019 12.29 12.31 11.89 11.90 448,992 -0.41(-3.31%)
Apr 02, 2019 12.07 12.33 11.94 12.31 454,300 +0.22(+1.79%)
Apr 01, 2019 11.87 12.12 11.66 12.09 602,925 +0.24(+2.02%)
Mar 29, 2019 11.85 11.99 11.55 11.85 534,672 +0.02(+0.14%)
Mar 28, 2019 11.75 11.87 11.67 11.83 233,708 +0.09(+0.75%)
Mar 27, 2019 11.89 11.96 11.66 11.75 342,306 -0.13(-1.08%)
Mar 26, 2019 11.84 12.02 11.75 11.87 406,247 +0.02(+0.20%)
Mar 25, 2019 11.99 12.10 11.79 11.85 358,039 -0.19(-1.59%)
Mar 22, 2019 12.36 12.48 12.03 12.04 336,186 -0.32(-2.59%)
Mar 21, 2019 12.28 12.51 12.28 12.36 296,534 +0.00(+0.00%)
Mar 20, 2019 12.51 12.55 12.24 12.36 382,871 -0.17(-1.34%)
Mar 19, 2019 12.59 12.64 12.48 12.53 267,339 -0.11(-0.89%)
Mar 18, 2019 12.70 12.82 12.56 12.64 162,697 -0.07(-0.57%)
Mar 15, 2019 12.51 12.73 12.44 12.71 696,262 +0.23(+1.86%)
Mar 14, 2019 12.75 12.78 12.47 12.48 269,174 -0.22(-1.76%)
Mar 13, 2019 12.67 12.82 12.67 12.70 263,447 +0.04(+0.31%)
Mar 12, 2019 12.72 12.84 12.58 12.67 294,077 -0.06(-0.43%)
Mar 11, 2019 12.45 12.74 12.41 12.72 379,614 +0.28(+2.21%)
Mar 08, 2019 12.28 12.45 12.21 12.45 398,000 +0.14(+1.15%)
Mar 07, 2019 12.24 12.45 12.16 12.30 421,423 +0.03(+0.26%)
Mar 06, 2019 12.30 12.38 12.15 12.27 294,540 -0.02(-0.19%)
Mar 05, 2019 12.18 12.39 12.18 12.30 264,046 -0.01(-0.06%)
Mar 04, 2019 12.08 12.40 11.95 12.30 493,077 +0.22(+1.82%)
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.