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 (%)
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%)
May 01, 2013
5.820
5.820
5.757
5.770
11,287
-0.02(-0.33%)
Apr 30, 2013
5.763
5.795
5.702
5.789
20,617
+0.03(+0.44%)
Apr 29, 2013
5.687
5.782
5.663
5.763
31,119
+0.06(+1.00%)
Apr 26, 2013
5.757
5.763
5.675
5.706
10,600
-0.06(-0.99%)
Apr 25, 2013
5.814
6.042
5.732
5.763
38,322
-0.04(-0.65%)
Apr 24, 2013
5.991
5.991
5.542
5.801
56,233
-0.13(-2.13%)
Apr 23, 2013
6.023
6.062
5.928
5.928
22,180
-0.08(-1.37%)
Apr 22, 2013
5.833
6.118
5.827
6.010
23,196
+0.25(+4.40%)
Apr 19, 2013
5.789
5.837
5.738
5.757
8,701
+0.00(+0.00%)
Apr 18, 2013
5.852
5.871
5.757
5.757
13,772
-0.13(-2.15%)
Apr 17, 2013
6.023
6.073
5.883
5.883
21,522
-0.20(-3.33%)
Apr 16, 2013
5.675
6.086
5.675
6.086
68,866
+0.44(+7.85%)
Apr 15, 2013
6.042
6.073
5.485
5.643
65,217
-0.42(-6.99%)
Apr 12, 2013
6.086
6.136
6.019
6.067
16,170
-0.07(-1.13%)
Apr 11, 2013
6.149
6.196
6.054
6.137
32,205
+0.00(+0.00%)
Apr 10, 2013
5.978
6.156
5.902
6.137
37,053
+0.13(+2.21%)
Apr 09, 2013
5.978
6.073
5.947
6.004
45,203
-0.01(-0.21%)
Apr 08, 2013
6.061
6.112
5.997
6.016
9,123
-0.04(-0.73%)
Apr 05, 2013
6.092
6.124
6.061
6.061
11,439
-0.13(-2.15%)
Apr 04, 2013
6.219
6.231
6.042
6.193
28,847
-0.03(-0.41%)
Apr 03, 2013
6.225
6.263
6.212
6.219
27,274
-0.03(-0.41%)
Apr 02, 2013
6.263
6.263
6.073
6.244
26,966
-0.04(-0.70%)
Apr 01, 2013
6.035
6.295
5.978
6.288
26,606
+0.25(+4.17%)
Mar 28, 2013
6.042
6.061
5.978
6.037
14,226
-0.02(-0.29%)
Mar 27, 2013
6.010
6.061
5.978
6.054
26,535
+0.01(+0.10%)
Mar 26, 2013
6.295
6.295
6.023
6.048
25,545
-0.10(-1.65%)
Mar 25, 2013
6.333
6.358
6.137
6.149
21,391
-0.18(-2.80%)
Mar 22, 2013
6.193
6.326
6.137
6.326
58,463
+0.16(+2.56%)
Mar 21, 2013
6.326
6.352
6.124
6.168
31,525
-0.16(-2.50%)
Mar 20, 2013
6.244
6.326
6.244
6.326
36,744
+0.08(+1.32%)
Mar 19, 2013
6.118
6.263
5.947
6.244
109,997
+0.02(+0.30%)
Mar 18, 2013
6.231
6.263
6.105
6.225
29,750
-0.03(-0.40%)
Mar 15, 2013
6.194
6.326
6.149
6.250
29,666
+0.03(+0.41%)
Mar 14, 2013
6.061
6.231
6.061
6.225
11,651
+0.12(+1.97%)
Mar 13, 2013
6.092
6.187
6.092
6.105
20,390
+0.01(+0.10%)
Mar 12, 2013
6.193
6.314
6.042
6.099
121,582
-0.01(-0.10%)
Mar 11, 2013
6.080
6.137
6.010
6.105
33,804
+0.08(+1.26%)
Mar 08, 2013
5.915
6.048
5.877
6.029
30,154
+0.11(+1.93%)
Mar 07, 2013
5.732
5.915
5.732
5.915
47,907
+0.10(+1.74%)
Mar 06, 2013
5.700
5.814
5.681
5.814
20,321
+0.11(+2.00%)
Mar 05, 2013
5.555
5.700
5.548
5.700
19,126
+0.15(+2.74%)
Mar 04, 2013
5.403
5.548
5.396
5.548
15,125
+0.10(+1.86%)
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
.