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 (%)
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%)
Jul 01, 2014
5.592
5.694
5.592
5.694
152,225
+0.08(+1.47%)
Jun 30, 2014
5.605
5.694
5.599
5.611
85,295
-0.04(-0.67%)
Jun 27, 2014
5.694
5.694
5.548
5.649
230,143
-0.01(-0.22%)
Jun 26, 2014
5.687
5.725
5.662
5.662
30,009
+0.00(+0.00%)
Jun 25, 2014
5.681
5.694
5.662
5.662
35,058
-0.03(-0.56%)
Jun 24, 2014
5.694
5.694
5.668
5.694
95,363
+0.00(+0.00%)
Jun 23, 2014
5.751
5.751
5.662
5.694
79,912
+0.00(+0.00%)
Jun 20, 2014
5.694
5.696
5.656
5.694
161,958
+0.02(+0.33%)
Jun 19, 2014
5.662
5.694
5.637
5.675
44,948
+0.03(+0.45%)
Jun 18, 2014
5.694
5.719
5.599
5.649
69,470
-0.04(-0.78%)
Jun 17, 2014
5.662
5.694
5.650
5.694
63,586
+0.04(+0.78%)
Jun 16, 2014
5.668
5.694
5.649
5.649
100,606
-0.03(-0.56%)
Jun 13, 2014
5.649
5.725
5.649
5.681
83,748
-0.04(-0.66%)
Jun 12, 2014
5.694
5.789
5.662
5.719
177,230
-0.04(-0.66%)
Jun 11, 2014
5.808
5.825
5.757
5.757
137,953
-0.05(-0.87%)
Jun 10, 2014
5.789
5.896
5.789
5.808
149,993
+0.01(+0.22%)
Jun 06, 2014
5.687
5.839
5.643
5.795
179,807
+0.17(+3.04%)
Jun 05, 2014
5.656
5.700
5.624
5.624
195,800
-0.04(-0.67%)
Jun 04, 2014
5.611
5.662
5.561
5.662
254,781
+0.08(+1.47%)
Jun 03, 2014
5.536
5.580
5.491
5.580
167,836
+0.04(+0.80%)
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
.