Preferred Apartment Communities, Inc. Historical Stock Prices

APTS 
$10.62
*  
0.08
0.75%
Get APTS Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading APTS now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.61  10.70  10.42  10.62 155,370
05/05/2015 10.72 10.8 10.11 10.7 345,393
05/04/2015 10.99 11.07 10.72 10.84 202,934
05/01/2015 11.07 11.17 10.89 11.01 189,275
04/30/2015 11.32 11.46 11 11.06 146,536
04/29/2015 11.27 11.3 11.15 11.3 91,522
04/28/2015 11.16 11.34 11.0513 11.32 152,440
04/27/2015 11.13 11.28 11.09 11.09 81,960
04/24/2015 11.19 11.235 11.1 11.17 90,595
04/23/2015 11.25 11.25 11.1398 11.2 154,458
04/22/2015 11.1 11.25 11.0501 11.25 136,259
04/21/2015 11.02 11.14 11 11.09 122,190
04/20/2015 11.08 11.13 11.04 11.1 96,142
04/17/2015 11.15 11.22 11 11.12 121,485
04/16/2015 11.2 11.2 11.11 11.2 110,356
04/15/2015 11.21 11.23 11.04 11.16 143,349
04/14/2015 11.08 11.21 11.03 11.21 145,271
04/13/2015 11.08 11.12 11 11.06 157,826
04/10/2015 10.86 11.14 10.86 11.14 137,732
04/09/2015 10.98 11 10.8 10.85 109,863
04/08/2015 11.09 11.15 10.91 10.91 102,766
04/07/2015 11.05 11.17 10.893 11.09 166,073
04/06/2015 10.73 10.9772 10.7199 10.95 190,188
04/02/2015 10.74 10.85 10.52 10.68 241,280
04/01/2015 10.92 10.94 10.79 10.85 92,313
03/31/2015 10.78 10.948 10.78 10.82 74,038
03/30/2015 10.9 11.008 10.8 10.82 91,350
03/27/2015 10.6 10.88 10.6 10.88 98,040
03/26/2015 10.56 10.846 10.56 10.64 101,734
03/25/2015 10.8 10.88 10.56 10.59 121,612
03/24/2015 11.04 11.1 10.71 10.73 164,837
03/23/2015 11.02 11.2178 10.95 11.03 173,219
03/20/2015 10.74 10.95 10.66 10.95 176,519
03/19/2015 10.56 10.73 10.54 10.69 162,414
03/18/2015 10.5 10.54 10.44 10.52 174,657
03/17/2015 10.58 10.58 10.4 10.5 338,390
03/16/2015 10.39 10.55 10.31 10.31 119,779
03/13/2015 10.41 10.45 10.34 10.43 75,334
03/12/2015 10.36 10.45 10.3248 10.41 162,694
03/11/2015 10.15 10.44 10.1 10.39 144,354
03/10/2015 10.35 10.4 10.15 10.38 244,672
03/09/2015 10.25 10.58 10.15 10.3 289,772
03/06/2015 10.29 10.35 10.08 10.16 246,409
03/05/2015 10.17 10.3102 10.17 10.25 123,038
03/04/2015 10.25 10.27 10.01 10.13 153,614
03/03/2015 10.15 10.26 10.11 10.17 145,851
03/02/2015 10.33 10.33 10.13 10.2 144,511
02/27/2015 10.1 10.29 10.06 10.23 276,553
02/26/2015 10.28 10.34 10.06 10.08 164,042
02/25/2015 10.25 10.45 10.24 10.26 198,660
02/24/2015 10.36 10.375 10.18 10.2 293,663
02/23/2015 10.49 10.5 10.31 10.35 231,457
02/20/2015 10.5 10.5 10.28 10.3 271,787
02/19/2015 10.55 10.55 10.27 10.4 281,789
02/18/2015 10.39 10.52 10.25 10.51 354,349
02/17/2015 10.58 10.72 10.29 10.32 458,649
02/13/2015 10.48 10.5 10.29 10.36 237,407
02/12/2015 10.75 10.75 10.34 10.42 356,322
02/11/2015 10.27 10.56 10.2 10.35 317,537
02/10/2015 10.19 10.22 10.06 10.2 70,154
02/09/2015 10.24 10.26 10.14 10.19 120,493
02/06/2015 10.26 10.4 10.04 10.18 114,021
02/05/2015 10.08 10.25 10.08 10.25 109,754
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?