Preferred Apartment Communities, Inc. Historical Stock Prices

APTS 
$9
*  
0.01
0.11%
Get APTS Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.95  9.04  8.92  9 71,524
07/22/2014 8.97 9.01 8.97 8.99 29,357
07/21/2014 8.97 9.01 8.92 8.99 46,795
07/18/2014 8.94 9 8.93 8.97 43,462
07/17/2014 8.99 9.02 8.95 8.96 37,692
07/16/2014 9.02 9.02 8.99 9 72,771
07/15/2014 9.02 9.03 8.93 8.99 48,408
07/14/2014 8.95 9.02 8.946 9.02 76,971
07/11/2014 9 9.02 8.92 9 156,753
07/10/2014 9 9.01 8.95 9.01 39,631
07/09/2014 8.92 9.02 8.92 9.0075 52,164
07/08/2014 8.99 9.011 8.95 8.95 16,875
07/07/2014 9.02 9.02 8.93 8.96 74,550
07/03/2014 8.95 9 8.95 8.97 25,359
07/02/2014 9 9.02 8.8901 9.02 91,538
07/01/2014 8.84 9 8.84 9 96,303
06/30/2014 8.86 9 8.85 8.87 53,961
06/27/2014 9 9 8.77 8.93 145,596
06/26/2014 8.99 9.05 8.95 8.95 18,985
06/25/2014 8.98 9 8.95 8.95 22,179
06/24/2014 9 9 8.96 9 60,330
06/23/2014 9.09 9.09 8.95 9 50,555
06/20/2014 9 9.004 8.94 9 102,110
06/19/2014 8.95 9 8.91 8.97 28,436
06/18/2014 9 9.04 8.851 8.93 43,949
06/17/2014 8.95 9 8.931 9 40,227
06/16/2014 8.96 9 8.93 8.93 63,647
06/13/2014 8.93 9.05 8.93 8.98 52,982
06/12/2014 9 9.15 8.95 9.04 112,122
06/11/2014 9.18 9.207 9.1 9.1 87,274
06/10/2014 9.15 9.32 9.15 9.18 94,891
06/09/2014 9.26 9.364 9.1 9.19 117,156
06/06/2014 8.99 9.23 8.92 9.16 113,752
06/05/2014 8.94 9.01 8.89 8.89 123,870
06/04/2014 8.87 8.95 8.79 8.95 161,183
06/03/2014 8.75 8.82 8.68 8.82 106,179
06/02/2014 8.52 8.78 8.52 8.75 118,006
05/30/2014 8.58 8.65 8.46 8.46 194,751
05/29/2014 8.35 8.5 8.35 8.5 46,625
05/28/2014 8.51 8.51 8.35 8.35 94,006
05/27/2014 8.42 8.54 8.38 8.44 87,581
05/23/2014 8.31 8.44 8.29 8.41 61,440
05/22/2014 8.31 8.37 8.26 8.27 113,960
05/21/2014 8.29 8.39 8.28 8.3 98,184
05/20/2014 8.289 8.37 8.28 8.29 45,063
05/19/2014 8.299 8.31 8.15 8.31 67,616
05/16/2014 8.3 8.3 8.23 8.28 67,927
05/15/2014 8.25 8.269 8.2 8.25 43,481
05/14/2014 8.2899 8.2899 8.22 8.22 36,845
05/13/2014 8.25 8.289 8.23 8.25 41,126
05/12/2014 8.26 8.39 8.2 8.25 36,359
05/09/2014 8.16 8.24 8.16 8.24 37,319
05/08/2014 8.25 8.25 8.15 8.17 27,136
05/07/2014 8.22 8.25 8.21 8.21 70,541
05/06/2014 8.14 8.25 8.12 8.22 86,695
05/05/2014 8.06 8.12 8.06 8.1 72,634
05/02/2014 8.13 8.14 8.11 8.12 65,374
05/01/2014 8.09 8.12 8.09 8.12 90,905
04/30/2014 8.12 8.12 7.95 8.09 34,997
04/29/2014 8.05 8.09 8.03 8.08 116,234
04/28/2014 8.09 8.14 8 8 58,460
04/25/2014 8.12 8.14 8.05 8.07 54,094
04/24/2014 8.1 8.13 8.05 8.1 74,653
04/23/2014 8.12 8.1294 8.07 8.1 108,732
04/22/2014 8.1 8.12 8.07 8.11 73,928
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?