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 (%)
Jul 31, 2013
5.510
5.630
5.510
5.561
53,359
-0.03(-0.45%)
Jul 30, 2013
5.599
5.599
5.401
5.586
7,524
-0.01(-0.11%)
Jul 29, 2013
5.586
5.592
5.531
5.592
7,532
+0.01(+0.11%)
Jul 26, 2013
5.396
5.592
5.396
5.586
11,376
+0.10(+1.85%)
Jul 25, 2013
5.536
5.567
5.346
5.485
60,622
-0.09(-1.70%)
Jul 24, 2013
5.403
5.580
5.403
5.580
44,287
+0.18(+3.28%)
Jul 23, 2013
5.504
5.517
5.390
5.403
38,314
-0.15(-2.62%)
Jul 22, 2013
5.571
5.548
5.504
5.548
19,894
+0.08(+1.39%)
Jul 19, 2013
5.504
5.517
5.377
5.472
21,895
-0.02(-0.36%)
Jul 18, 2013
5.504
5.510
5.472
5.492
9,278
+0.02(+0.36%)
Jul 17, 2013
5.466
5.472
5.428
5.472
22,806
+0.04(+0.70%)
Jul 16, 2013
5.472
5.473
5.377
5.434
24,635
-0.07(-1.26%)
Jul 15, 2013
5.346
5.504
5.333
5.504
19,034
+0.16(+2.96%)
Jul 12, 2013
5.314
5.409
5.295
5.346
21,873
+0.00(+0.00%)
Jul 11, 2013
5.333
5.371
5.314
5.346
4,425
+0.03(+0.60%)
Jul 10, 2013
5.156
5.314
5.156
5.314
24,880
+0.13(+2.44%)
Jul 09, 2013
5.093
5.251
5.067
5.188
39,108
+0.12(+2.37%)
Jul 08, 2013
5.105
5.156
5.061
5.067
32,807
-0.04(-0.87%)
Jul 05, 2013
5.396
5.403
4.935
5.112
18,271
-0.24(-4.49%)
Jul 03, 2013
5.396
5.419
5.352
5.352
6,523
-0.05(-0.94%)
Jul 02, 2013
5.434
5.434
5.282
5.403
65,921
-0.04(-0.70%)
Jul 01, 2013
5.245
5.694
5.245
5.441
37,277
-0.25(-4.44%)
Jun 28, 2013
5.251
5.694
5.049
5.694
167,787
+0.56(+10.84%)
Jun 26, 2013
5.175
5.188
5.124
5.137
122,002
-0.03(-0.49%)
Jun 25, 2013
5.061
5.251
5.051
5.162
73,127
+0.04(+0.83%)
Jun 24, 2013
5.479
5.479
4.941
5.120
107,329
-0.51(-9.07%)
Jun 21, 2013
5.694
5.694
5.510
5.630
121,925
+0.09(+1.71%)
Jun 20, 2013
5.472
5.694
5.384
5.536
60,420
+0.03(+0.57%)
Jun 19, 2013
5.662
5.662
5.377
5.504
32,213
-0.00(-0.05%)
Jun 18, 2013
5.599
5.599
5.472
5.507
21,516
+0.00(+0.05%)
Jun 17, 2013
5.441
5.630
5.441
5.504
32,970
+0.18(+3.33%)
Jun 14, 2013
5.194
5.479
5.194
5.327
27,178
+0.13(+2.56%)
Jun 13, 2013
5.188
5.219
5.156
5.194
50,381
+0.04(+0.74%)
Jun 12, 2013
5.137
5.314
5.137
5.156
42,591
+0.03(+0.49%)
Jun 11, 2013
5.346
5.377
5.124
5.131
216,459
-0.18(-3.45%)
Jun 10, 2013
5.314
5.694
5.251
5.314
294,973
+0.02(+0.29%)
Jun 07, 2013
5.352
5.498
5.263
5.299
42,146
+0.02(+0.43%)
Jun 06, 2013
5.301
5.364
5.219
5.276
40,639
-0.03(-0.48%)
Jun 05, 2013
5.226
5.396
5.226
5.301
74,063
+0.04(+0.84%)
Jun 04, 2013
5.251
5.390
5.251
5.257
57,186
+0.01(+0.12%)
Jun 03, 2013
5.441
5.466
5.251
5.251
32,660
-0.13(-2.35%)
May 31, 2013
5.536
5.548
5.314
5.377
93,872
-0.15(-2.75%)
May 30, 2013
5.662
5.694
5.472
5.529
176,408
-0.16(-2.89%)
May 29, 2013
5.839
5.839
5.694
5.694
24,450
-0.11(-1.96%)
May 28, 2013
5.858
6.099
5.789
5.808
21,323
-0.03(-0.54%)
May 24, 2013
5.877
5.888
5.719
5.839
35,372
-0.04(-0.65%)
May 23, 2013
5.624
5.899
5.598
5.877
32,797
+0.23(+4.15%)
May 22, 2013
5.738
5.770
5.643
5.643
27,510
-0.04(-0.67%)
May 21, 2013
5.776
5.833
5.649
5.681
41,098
-0.01(-0.16%)
May 20, 2013
6.010
6.010
5.618
5.690
66,269
-0.32(-5.33%)
May 17, 2013
6.244
6.295
5.978
6.010
127,121
-0.22(-3.46%)
May 16, 2013
6.231
6.263
6.200
6.225
24,488
-0.01(-0.10%)
May 15, 2013
6.200
6.263
6.168
6.231
47,414
+0.16(+2.60%)
May 13, 2013
6.105
6.105
5.947
6.073
48,391
-0.03(-0.52%)
May 10, 2013
5.694
6.105
5.694
6.105
48,456
+0.34(+5.87%)
May 09, 2013
5.630
5.767
5.561
5.767
74,610
+0.17(+3.00%)
May 08, 2013
5.694
5.694
5.599
5.599
98,761
-0.09(-1.67%)
May 07, 2013
5.725
5.763
5.662
5.694
36,730
+0.00(+0.00%)
May 06, 2013
5.757
5.757
5.637
5.694
77,988
-0.06(-1.10%)
May 03, 2013
5.757
5.757
5.741
5.757
29,437
+0.00(+0.00%)
May 02, 2013
5.770
5.770
5.738
5.757
13,010
-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
.