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 (%)
Sep 30, 2014
5.270
5.276
5.188
5.263
94,509
-0.01(-0.24%)
Sep 29, 2014
5.308
5.343
5.219
5.276
116,457
+0.00(+0.00%)
Sep 26, 2014
5.358
5.371
5.251
5.276
205,602
-0.04(-0.71%)
Sep 25, 2014
5.282
5.327
5.276
5.314
116,075
+0.00(+0.00%)
Sep 24, 2014
5.390
5.409
5.289
5.314
141,856
-0.06(-1.18%)
Sep 23, 2014
5.460
5.472
5.352
5.377
244,990
-0.08(-1.51%)
Sep 22, 2014
5.605
5.605
5.460
5.460
2,401,423
-0.20(-3.58%)
Sep 19, 2014
5.390
5.662
5.390
5.662
260,505
+0.30(+5.67%)
Sep 18, 2014
5.422
5.428
5.352
5.358
127,881
-0.06(-1.17%)
Sep 17, 2014
5.390
5.441
5.384
5.422
135,214
+0.06(+1.18%)
Sep 16, 2014
5.346
5.434
5.308
5.358
168,246
-0.03(-0.47%)
Sep 15, 2014
5.390
5.422
5.320
5.384
225,628
-0.03(-0.47%)
Sep 12, 2014
5.415
5.434
5.396
5.409
102,595
-0.01(-0.12%)
Sep 11, 2014
5.428
5.472
5.415
5.415
275,444
-0.11(-2.06%)
Sep 10, 2014
5.542
5.555
5.504
5.529
233,821
-0.01(-0.11%)
Sep 09, 2014
5.561
5.561
5.523
5.536
180,080
+0.00(+0.00%)
Sep 08, 2014
5.548
5.567
5.536
5.536
219,884
+0.01(+0.23%)
Sep 05, 2014
5.529
5.548
5.523
5.523
300,047
+0.01(+0.11%)
Sep 04, 2014
5.548
5.561
5.517
5.517
213,626
-0.03(-0.46%)
Sep 03, 2014
5.542
5.555
5.529
5.542
227,576
+0.00(+0.00%)
Sep 02, 2014
5.536
5.586
5.529
5.542
351,286
+0.03(+0.46%)
Aug 29, 2014
5.504
5.517
5.517
5.517
237,578
+0.00(+0.00%)
Aug 28, 2014
5.573
5.573
5.510
5.517
147,374
-0.03(-0.57%)
Aug 27, 2014
5.618
5.618
5.536
5.548
157,113
-0.01(-0.11%)
Aug 26, 2014
5.542
5.567
5.542
5.555
135,279
+0.01(+0.23%)
Aug 25, 2014
5.523
5.580
5.523
5.542
232,137
+0.03(+0.57%)
Aug 22, 2014
5.599
5.573
5.548
5.510
145,673
-0.06(-1.14%)
Aug 21, 2014
5.555
5.592
5.555
5.573
152,624
-0.01(-0.11%)
Aug 20, 2014
5.555
5.592
5.555
5.580
198,489
+0.00(+0.00%)
Aug 19, 2014
5.561
5.599
5.517
5.580
172,901
+0.08(+1.38%)
Aug 18, 2014
5.637
5.668
5.495
5.504
734,213
-0.04(-0.68%)
Aug 15, 2014
5.580
5.580
5.523
5.542
187,782
-0.01(-0.23%)
Aug 14, 2014
5.517
5.586
5.504
5.555
89,127
+0.02(+0.34%)
Aug 13, 2014
5.573
5.573
5.523
5.536
109,719
-0.01(-0.23%)
Aug 12, 2014
5.567
5.580
5.542
5.548
71,071
-0.01(-0.11%)
Aug 11, 2014
5.567
5.599
5.548
5.555
482,370
+0.01(+0.23%)
Aug 08, 2014
5.548
5.567
5.517
5.542
54,048
-0.02(-0.34%)
Aug 07, 2014
5.567
5.586
5.542
5.561
124,367
-0.01(-0.11%)
Aug 06, 2014
5.643
5.643
5.556
5.567
539,144
-0.11(-1.90%)
Aug 05, 2014
5.668
5.700
5.611
5.675
116,468
-0.03(-0.44%)
Aug 04, 2014
5.725
5.725
5.599
5.700
75,660
-0.06(-0.99%)
Aug 01, 2014
5.668
5.757
5.630
5.757
93,308
+0.07(+1.22%)
Jul 31, 2014
5.694
5.715
5.630
5.687
68,202
-0.01(-0.11%)
Jul 30, 2014
5.694
5.725
5.681
5.694
90,158
+0.00(+0.00%)
Jul 29, 2014
5.694
5.719
5.679
5.694
132,059
+0.04(+0.78%)
Jul 28, 2014
5.668
5.719
5.649
5.649
61,141
+0.01(+0.11%)
Jul 25, 2014
5.681
5.725
5.643
5.643
39,160
-0.02(-0.34%)
Jul 24, 2014
5.719
5.732
5.662
5.662
84,627
-0.03(-0.56%)
Jul 23, 2014
5.675
5.719
5.643
5.694
113,057
+0.01(+0.11%)
Jul 22, 2014
5.675
5.700
5.675
5.687
46,404
+0.00(+0.00%)
Jul 21, 2014
5.675
5.700
5.643
5.687
73,968
+0.01(+0.22%)
Jul 18, 2014
5.656
5.694
5.649
5.675
68,700
+0.01(+0.11%)
Jul 17, 2014
5.687
5.706
5.662
5.668
59,579
-0.03(-0.44%)
Jul 16, 2014
5.706
5.706
5.687
5.694
115,028
+0.01(+0.11%)
Jul 15, 2014
5.706
5.713
5.649
5.687
76,518
-0.02(-0.33%)
Jul 14, 2014
5.662
5.706
5.660
5.706
121,667
+0.01(+0.22%)
Jul 11, 2014
5.694
5.706
5.643
5.694
247,778
-0.01(-0.11%)
Jul 10, 2014
5.694
5.700
5.662
5.700
62,644
+0.00(+0.03%)
Jul 09, 2014
5.643
5.706
5.643
5.698
82,455
+0.04(+0.64%)
Jul 08, 2014
5.687
5.701
5.662
5.662
26,674
-0.01(-0.11%)
Jul 07, 2014
5.706
5.706
5.649
5.668
117,840
-0.01(-0.11%)
Jul 03, 2014
5.662
5.675
5.675
5.675
40,149
-0.03(-0.55%)
Jul 02, 2014
5.694
5.706
5.624
5.706
144,693
+0.01(+0.22%)
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
.