Preferred Apartment Communities (NY: APTS )

10.01 USD -0.42 (-4.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 10.31 10.34 10.01 10.01 910,339 -0.42(-4.03%)
Jun 17, 2021 10.52 10.56 10.31 10.43 281,362 -0.09(-0.86%)
Jun 16, 2021 10.49 10.59 10.41 10.52 255,329 -0.06(-0.57%)
Jun 15, 2021 10.77 10.78 10.51 10.58 340,255 -0.27(-2.49%)
Jun 14, 2021 10.84 10.98 10.77 10.85 413,096 -0.25(-2.25%)
Jun 11, 2021 11.13 11.17 11.02 11.10 408,084 -0.03(-0.27%)
Jun 10, 2021 11.02 11.14 10.96 11.13 658,668 +0.16(+1.46%)
Jun 09, 2021 10.77 10.98 10.72 10.97 771,439 +0.32(+3.00%)
Jun 08, 2021 10.55 10.68 10.49 10.65 483,084 +0.16(+1.53%)
Jun 07, 2021 10.40 10.54 10.36 10.49 445,254 +0.18(+1.75%)
Jun 04, 2021 10.40 10.47 10.27 10.31 322,557 -0.03(-0.29%)
Jun 03, 2021 10.34 10.49 10.26 10.34 731,818 +0.08(+0.78%)
Jun 02, 2021 10.15 10.26 10.13 10.26 389,610 +0.19(+1.89%)
Jun 01, 2021 9.900 10.12 9.890 10.07 425,054 +0.26(+2.65%)
May 28, 2021 9.790 9.840 9.720 9.810 258,656 +0.06(+0.62%)
May 27, 2021 9.790 9.880 9.700 9.750 466,096 +0.04(+0.41%)
May 26, 2021 9.670 9.730 9.520 9.710 414,495 +0.09(+0.94%)
May 25, 2021 9.750 9.810 9.600 9.620 461,129 -0.16(-1.64%)
May 24, 2021 9.850 9.850 9.750 9.780 346,836 +0.01(+0.10%)
May 21, 2021 9.740 9.840 9.700 9.770 478,832 +0.13(+1.35%)
May 20, 2021 9.400 9.640 9.300 9.640 315,052 +0.21(+2.23%)
May 19, 2021 9.410 9.460 9.190 9.430 340,920 -0.07(-0.74%)
May 18, 2021 9.530 9.680 9.420 9.500 375,144 +0.00(+0.00%)
May 17, 2021 9.570 9.590 9.380 9.500 510,241 +0.01(+0.11%)
May 14, 2021 9.380 9.550 9.380 9.490 656,210 +0.27(+2.93%)
May 13, 2021 9.240 9.440 9.130 9.220 687,433 -0.06(-0.65%)
May 12, 2021 9.620 9.620 9.240 9.280 502,971 -0.29(-3.03%)
May 11, 2021 9.610 9.750 9.350 9.570 558,947 -0.23(-2.35%)
May 10, 2021 9.990 10.05 9.790 9.800 317,425 -0.11(-1.11%)
May 07, 2021 9.850 10.000 9.835 9.910 261,951 +0.08(+0.81%)
May 06, 2021 9.870 9.940 9.750 9.830 268,968 -0.07(-0.71%)
May 05, 2021 9.960 10.13 9.700 9.900 448,775 -0.18(-1.79%)
May 04, 2021 10.26 10.35 10.03 10.08 313,256 -0.21(-2.04%)
May 03, 2021 10.26 10.41 10.16 10.29 242,278 +0.09(+0.88%)
Apr 30, 2021 10.11 10.22 10.08 10.20 288,600 +0.06(+0.59%)
Apr 29, 2021 10.30 10.40 10.08 10.14 367,765 -0.17(-1.65%)
Apr 28, 2021 10.46 10.51 10.31 10.31 219,629 -0.12(-1.15%)
Apr 27, 2021 10.52 10.54 10.37 10.43 298,930 -0.03(-0.29%)
Apr 26, 2021 10.46 10.62 10.46 10.46 328,324 +0.00(+0.00%)
Apr 23, 2021 10.32 10.53 10.29 10.46 308,900 +0.22(+2.15%)
Apr 22, 2021 10.32 10.44 10.23 10.24 249,772 -0.19(-1.82%)
Apr 21, 2021 10.33 10.48 10.17 10.43 248,765 +0.16(+1.56%)
Apr 20, 2021 10.43 10.47 10.16 10.27 415,157 -0.16(-1.53%)
Apr 19, 2021 10.31 10.44 10.10 10.43 288,640 +0.22(+2.15%)
Apr 16, 2021 10.29 10.34 10.13 10.21 270,700 -0.03(-0.29%)
Apr 15, 2021 10.17 10.25 10.01 10.24 225,686 +0.16(+1.59%)
Apr 14, 2021 10.29 10.39 10.07 10.08 186,451 -0.17(-1.66%)
Apr 13, 2021 10.23 10.34 10.07 10.25 211,089 -0.06(-0.58%)
Apr 12, 2021 10.26 10.31 10.10 10.31 182,847 +0.02(+0.19%)
Apr 09, 2021 10.36 10.49 10.26 10.29 157,000 -0.07(-0.68%)
Apr 08, 2021 10.30 10.42 9.980 10.36 355,682 +0.03(+0.29%)
Apr 07, 2021 10.48 10.54 10.25 10.33 311,538 -0.12(-1.15%)
Apr 06, 2021 10.24 10.45 10.24 10.45 288,098 +0.23(+2.25%)
Apr 05, 2021 10.43 10.45 9.930 10.22 508,528 -0.13(-1.26%)
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.