Preferred Apartment Communities (NY: APTS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 23, 2022					0	+0.00(+0.00%)
Jun 22, 2022	24.98	24.99	24.97	24.98	1,424,076	+0.00(+0.00%)
Jun 21, 2022	24.97	24.99	24.97	24.98	1,556,618	+0.02(+0.08%)
Jun 17, 2022	24.95	24.98	24.93	24.96	5,129,476	+0.05(+0.20%)
Jun 16, 2022	24.91	24.91	24.89	24.91	2,859,693	+0.01(+0.04%)
Jun 15, 2022	24.89	24.92	24.88	24.90	1,711,001	+0.01(+0.04%)
Jun 14, 2022	24.85	24.91	24.85	24.89	1,716,821	+0.00(+0.00%)
Jun 13, 2022	24.90	24.93	24.88	24.89	2,161,904	-0.03(-0.12%)
Jun 10, 2022	24.88	24.93	24.88	24.92	820,841	-0.01(-0.04%)
Jun 09, 2022	24.88	24.93	24.87	24.93	1,106,722	+0.06(+0.24%)
Jun 08, 2022	24.88	24.89	24.83	24.87	3,245,454	+0.03(+0.12%)
Jun 07, 2022	24.80	24.91	24.72	24.84	7,895,522	-0.11(-0.44%)
Jun 06, 2022	24.97	24.97	24.89	24.95	2,374,474	-0.01(-0.04%)
Jun 03, 2022	24.98	24.98	24.96	24.96	1,824,654	+0.00(+0.00%)
Jun 02, 2022	24.96	24.98	24.96	24.96	1,583,594	-0.01(-0.04%)
Jun 01, 2022	24.94	24.98	24.94	24.97	2,013,620	+0.03(+0.12%)
May 31, 2022	24.94	24.95	24.94	24.94	2,842,569	+0.00(+0.00%)
May 27, 2022	24.94	24.96	24.93	24.94	1,906,303	-0.01(-0.04%)
May 26, 2022	24.94	24.95	24.92	24.95	1,137,658	+0.02(+0.08%)
May 25, 2022	24.92	24.95	24.91	24.93	3,240,162	-0.01(-0.04%)
May 24, 2022	24.92	24.95	24.92	24.94	682,823	+0.03(+0.12%)
May 23, 2022	24.90	24.94	24.88	24.91	1,048,192	+0.00(+0.00%)
May 20, 2022	24.90	24.91	24.88	24.91	508,983	+0.03(+0.12%)
May 19, 2022	24.88	24.91	24.88	24.88	754,298	+0.00(+0.00%)
May 18, 2022	24.92	24.92	24.87	24.88	859,584	-0.05(-0.20%)
May 17, 2022	24.89	24.95	24.86	24.93	935,968	+0.06(+0.24%)
May 16, 2022	24.90	24.91	24.85	24.87	1,028,582	-0.02(-0.08%)
May 13, 2022	24.85	24.90	24.81	24.89	900,543	+0.04(+0.16%)
May 12, 2022	24.75	24.85	24.72	24.85	1,182,227	+0.04(+0.16%)
May 11, 2022	24.77	24.87	24.77	24.81	1,162,417	+0.01(+0.04%)
May 10, 2022	24.82	24.86	24.80	24.80	2,018,506	-0.02(-0.08%)
May 09, 2022	24.85	24.87	24.82	24.82	1,865,684	-0.03(-0.12%)
May 06, 2022	24.83	24.90	24.83	24.85	1,907,174	-0.01(-0.04%)
May 05, 2022	24.90	24.91	24.86	24.86	2,069,425	-0.05(-0.20%)
May 04, 2022	24.89	24.91	24.86	24.91	1,181,130	+0.05(+0.20%)
May 03, 2022	24.85	24.91	24.85	24.86	1,096,210	-0.02(-0.08%)
May 02, 2022	24.88	24.93	24.88	24.88	1,271,071	+0.00(+0.00%)
Apr 29, 2022	24.90	24.92	24.88	24.88	1,172,298	-0.02(-0.08%)
Apr 28, 2022	24.91	24.92	24.89	24.90	1,032,838	-0.01(-0.04%)
Apr 27, 2022	24.93	24.93	24.90	24.91	2,459,063	+0.00(+0.00%)
Apr 26, 2022	24.93	24.93	24.91	24.91	1,489,053	-0.01(-0.04%)
Apr 25, 2022	24.91	24.92	24.90	24.92	1,735,142	+0.00(+0.00%)
Apr 22, 2022	24.91	24.95	24.91	24.92	1,027,286	-0.03(-0.12%)
Apr 21, 2022	24.93	24.95	24.90	24.95	1,542,810	+0.03(+0.12%)
Apr 20, 2022	24.91	24.94	24.89	24.92	3,003,098	+0.02(+0.08%)
Apr 19, 2022	24.90	24.92	24.89	24.90	2,938,677	+0.01(+0.04%)
Apr 18, 2022	24.90	24.92	24.89	24.89	2,161,537	+0.00(+0.00%)
Apr 14, 2022	24.90	24.92	24.88	24.89	2,006,711	+0.00(+0.00%)
Apr 13, 2022	24.90	24.93	24.89	24.89	1,816,409	+0.00(+0.00%)
Apr 12, 2022	24.93	24.93	24.88	24.89	2,235,139	-0.02(-0.08%)
Apr 11, 2022	24.92	24.94	24.91	24.91	2,029,124	-0.01(-0.04%)
Apr 08, 2022	24.94	24.95	24.92	24.92	1,920,840	-0.03(-0.12%)
Apr 07, 2022	24.92	24.96	24.91	24.95	2,128,166	+0.02(+0.08%)
Apr 06, 2022	24.93	24.94	24.91	24.93	2,820,272	-0.01(-0.04%)
Apr 05, 2022	24.93	24.94	24.92	24.94	2,375,502	+0.00(+0.00%)
Apr 04, 2022	24.92	24.95	24.92	24.94	2,098,418	+0.01(+0.04%)
Apr 01, 2022	24.92	24.95	24.92	24.93	2,204,157	-0.01(-0.04%)
Mar 31, 2022	24.90	24.99	24.89	24.94	3,380,629	+0.07(+0.28%)
Mar 30, 2022	24.92	24.99	24.86	24.87	1,882,591	-0.07(-0.28%)
Mar 29, 2022	24.92	24.99	24.88	24.94	2,830,338	+0.04(+0.16%)
Mar 28, 2022	24.89	25.13	24.86	24.90	3,029,454	+0.00(+0.00%)
Mar 25, 2022	24.83	24.95	24.83	24.90	1,998,556	+0.06(+0.24%)
Mar 24, 2022	24.79	24.89	24.78	24.84	3,260,766	+0.05(+0.20%)
Mar 23, 2022	24.78	24.84	24.77	24.79	3,608,958	-0.01(-0.04%)
Mar 22, 2022	24.76	24.82	24.76	24.80	4,669,508	+0.05(+0.20%)
Mar 21, 2022	24.87	24.90	24.75	24.75	8,260,451	-0.17(-0.68%)
Mar 18, 2022	25.08	25.14	24.92	24.92	2,580,760	-0.16(-0.64%)
Mar 17, 2022	25.03	25.10	24.97	25.08	1,314,621	+0.04(+0.16%)
Mar 16, 2022	25.11	25.14	24.99	25.04	1,322,641	-0.06(-0.24%)
Mar 15, 2022	25.10	25.18	25.00	25.10	1,734,610	+0.04(+0.16%)
Mar 14, 2022	25.30	25.39	25.00	25.06	2,287,242	-0.26(-1.03%)
Mar 11, 2022	25.36	25.48	25.28	25.32	1,406,310	-0.10(-0.39%)
Mar 10, 2022	25.30	25.57	25.30	25.42	1,627,023	+0.05(+0.20%)
Mar 09, 2022	25.38	25.44	25.30	25.37	1,551,942	+0.12(+0.48%)
Mar 08, 2022	25.28	25.42	24.95	25.25	2,880,657	+0.00(+0.00%)
Mar 07, 2022	25.42	25.55	25.24	25.25	1,533,508	-0.21(-0.82%)
Mar 04, 2022	25.50	25.77	25.41	25.46	1,632,774	-0.24(-0.93%)
Mar 03, 2022	25.52	25.75	25.36	25.70	2,464,649	+0.10(+0.39%)
Mar 02, 2022	25.30	25.61	25.24	25.60	2,365,622	+0.31(+1.23%)
Mar 01, 2022	25.25	25.49	25.24	25.29	2,093,271	+0.03(+0.12%)
Feb 28, 2022	25.35	25.45	25.23	25.26	2,360,203	-0.31(-1.21%)
Feb 25, 2022	25.38	25.64	25.29	25.57	3,592,387	+0.07(+0.27%)
Feb 24, 2022	25.25	25.59	25.16	25.50	3,661,054	-0.03(-0.12%)
Feb 23, 2022	25.55	25.64	25.32	25.53	3,600,331	-0.11(-0.43%)
Feb 22, 2022	25.21	25.75	25.20	25.64	4,569,737	+0.27(+1.06%)
Feb 18, 2022				25.37	0	-0.33(-1.28%)
Feb 17, 2022	25.28	25.80	25.25	25.70	4,335,172	-0.10(-0.39%)
Feb 16, 2022	25.06	25.80	25.04	25.80	10,800,590	+2.52(+10.82%)
Feb 15, 2022	22.29	23.55	22.07	23.28	956,773	+1.09(+4.91%)
Feb 14, 2022	22.00	22.45	21.35	22.19	1,221,844	-0.11(-0.49%)
Feb 11, 2022	20.99	22.45	20.90	22.30	2,212,169	+1.27(+6.04%)
Feb 10, 2022	18.99	21.59	18.91	21.03	3,551,615	+3.07(+17.09%)
Feb 09, 2022	18.29	18.50	17.86	17.96	451,319	-0.14(-0.77%)
Feb 08, 2022	17.80	18.16	17.61	18.10	531,596	+0.28(+1.57%)
Feb 07, 2022	17.38	18.27	17.29	17.82	803,342	+0.35(+2.00%)
Feb 04, 2022	17.02	17.58	16.62	17.47	587,782	+0.36(+2.10%)
Feb 03, 2022	16.88	17.43		17.11	750,294	-0.49(-2.78%)
Feb 02, 2022	17.11	17.65	17.03	17.60	378,566	+0.38(+2.21%)
Feb 01, 2022	16.77	17.35	16.73	17.22	464,131	+0.54(+3.24%)
Jan 31, 2022	16.45	16.81		16.68	546,324	+0.22(+1.34%)
Jan 28, 2022	16.13	16.46	15.77	16.46	430,148	+0.32(+1.98%)
Jan 27, 2022	16.60	16.83	16.04	16.14	276,671	-0.37(-2.24%)
Jan 26, 2022	17.10	17.42	16.41	16.51	340,680	-0.52(-3.05%)
Jan 25, 2022	16.65	17.20	16.39	17.03	601,742	+0.23(+1.37%)
Jan 24, 2022	16.57	16.86	16.11	16.80	812,175	-0.17(-1.00%)
Jan 21, 2022	17.00	17.52	16.88	16.97	457,301	-0.13(-0.76%)
Jan 20, 2022	17.30	17.80	17.07	17.10	418,442	-0.13(-0.75%)
Jan 19, 2022	17.85	18.01	17.21	17.23	798,128	-0.80(-4.44%)
Jan 18, 2022	17.99	18.08	17.68	18.03	500,332	-0.06(-0.33%)
Jan 14, 2022				18.09	0	+0.22(+1.23%)
Jan 13, 2022	17.51	18.06	17.49	17.87	350,716	+0.49(+2.82%)
Jan 12, 2022	17.42	17.68	17.29	17.38	356,448	+0.03(+0.17%)
Jan 11, 2022	17.62	17.64	17.28	17.35	560,045	-0.24(-1.36%)
Jan 10, 2022	17.90	17.90	17.32	17.59	687,830	-0.31(-1.73%)
Jan 07, 2022	18.17	18.17	17.80	17.90	659,527	-0.31(-1.70%)
Jan 06, 2022	18.71	18.80	18.08	18.21	623,128	-0.42(-2.25%)
Jan 05, 2022	18.60	19.10	18.50	18.63	854,385	-0.05(-0.27%)
Jan 04, 2022	18.59	19.00	18.09	18.68	1,174,391	-0.09(-0.48%)
Jan 03, 2022	18.35	19.27	18.30	18.77	1,979,169	+0.71(+3.93%)
Dec 31, 2021	17.41	18.34	17.41	18.06	728,070	+0.55(+3.14%)
Dec 30, 2021	17.42	17.68	17.26	17.51	668,007	+0.25(+1.45%)
Dec 29, 2021	16.50	17.34	16.40	17.26	600,458	+0.78(+4.73%)
Dec 28, 2021	16.60	16.73	16.46	16.48	335,615	-0.19(-1.14%)
Dec 27, 2021	16.50	16.81	16.43	16.67	398,198	+0.20(+1.21%)
Dec 23, 2021	16.85	17.02	16.26	16.47	480,907	-0.37(-2.20%)
Dec 22, 2021	16.44	16.91	16.37	16.84	448,485	+0.33(+2.00%)
Dec 21, 2021	16.25	16.72	15.87	16.51	1,163,769	-0.06(-0.36%)
Dec 20, 2021	14.39	16.94	14.24	16.57	3,318,162	+2.18(+15.15%)
Dec 17, 2021	14.11	14.46	13.96	14.39	1,231,068	+0.20(+1.41%)
Dec 16, 2021	14.42	14.48	13.94	14.19	797,758	-0.23(-1.60%)
Dec 15, 2021	14.01	14.48	13.97	14.42	577,669	+0.41(+2.93%)
Dec 14, 2021	14.04	14.36	13.98	14.01	771,611	-0.25(-1.75%)
Dec 13, 2021	14.07	14.31	13.90	14.26	670,671	+0.26(+1.86%)
Dec 10, 2021	13.89	14.04	13.60	14.00	546,308	+0.23(+1.67%)
Dec 09, 2021	13.94	13.94	13.67	13.77	216,273	-0.24(-1.71%)
Dec 08, 2021	13.83	14.11	13.72	14.01	196,604	+0.29(+2.11%)
Dec 07, 2021	13.81	13.87	13.65	13.72	227,486	+0.16(+1.18%)
Dec 06, 2021	13.38	13.70	13.34	13.56	312,828	+0.39(+2.96%)
Dec 03, 2021	13.40	13.56	13.04	13.17	366,369	-0.22(-1.64%)
Dec 02, 2021	13.03	13.50	12.93	13.39	334,889	+0.51(+3.96%)
Dec 01, 2021	13.44	13.72	12.86	12.88	359,789	-0.30(-2.28%)
Nov 30, 2021	13.45	13.46	13.14	13.18	499,187	-0.39(-2.87%)
Nov 29, 2021	14.01	14.07	13.46	13.57	348,367	-0.33(-2.37%)
Nov 26, 2021	13.91	14.15	13.54	13.90	251,345	-0.42(-2.93%)
Nov 24, 2021	14.02	14.38	14.00	14.32	146,356	+0.17(+1.20%)
Nov 23, 2021	14.17	14.45	14.14	14.15	267,857	-0.05(-0.35%)
Nov 22, 2021	14.14	14.39	13.97	14.20	371,882	+0.07(+0.50%)
Nov 19, 2021	14.19	14.22	13.94	14.13	339,369	-0.21(-1.46%)
Nov 18, 2021	14.10	14.37	14.29	14.34	459,394	+0.23(+1.63%)
Nov 17, 2021	14.10	14.24	13.77	14.11	339,778	-0.07(-0.49%)
Nov 16, 2021	14.54	14.54	14.05	14.18	553,896	-0.32(-2.21%)
Nov 15, 2021	13.85	14.50	13.81	14.50	438,223	+0.69(+5.00%)
Nov 12, 2021	13.99	14.07	13.63	13.81	395,346	-0.13(-0.93%)
Nov 11, 2021	14.01	14.01	13.55	13.94	569,520	+0.07(+0.50%)
Nov 10, 2021	14.29			13.87	536,000	-0.45(-3.14%)
Nov 09, 2021	13.11	14.33	13.11	14.32	947,500	+1.30(+9.98%)
Nov 08, 2021	13.21	13.21	12.94	13.02	317,150	-0.13(-0.99%)
Nov 05, 2021	12.61	13.17	12.60	13.15	338,810	+0.57(+4.53%)
Nov 04, 2021	12.76	12.91	12.53	12.58	226,813	-0.18(-1.41%)
Nov 03, 2021	12.60	12.94	12.49	12.76	359,553	+0.18(+1.43%)
Nov 02, 2021	12.50	12.74	12.49	12.58	305,026	+0.12(+0.96%)
Nov 01, 2021	12.60	12.35	12.16	12.46	342,229	-0.15(-1.19%)
Oct 29, 2021	12.57	12.78	12.51	12.61	583,980	-0.01(-0.08%)
Oct 28, 2021	12.38	12.64	12.33	12.62	201,662	+0.33(+2.69%)
Oct 27, 2021	12.24	12.38	12.16	12.29	182,904	+0.03(+0.24%)
Oct 26, 2021	12.30	12.37		12.26	180,751	-0.05(-0.41%)
Oct 25, 2021	12.31	12.35	12.17	12.31	299,886	+0.08(+0.65%)
Oct 22, 2021	12.33	12.39	12.22	12.23	310,830	-0.10(-0.81%)
Oct 21, 2021	12.44	12.49	12.25	12.33	155,172	-0.10(-0.80%)
Oct 20, 2021	12.40	12.44	12.23	12.43	238,176	+0.11(+0.89%)
Oct 19, 2021	12.48	12.48	12.27	12.32	235,815	-0.04(-0.32%)
Oct 18, 2021	12.33	12.48	12.12	12.36	252,159	-0.01(-0.08%)
Oct 15, 2021	12.71	12.81	12.36	12.37	416,864	-0.17(-1.36%)
Oct 14, 2021	12.48	12.57	12.39	12.54	312,210	+0.14(+1.13%)
Oct 13, 2021	12.25	12.41	12.08	12.40	254,250	+0.14(+1.14%)
Oct 12, 2021	12.13	12.27	12.06	12.26	168,188	+0.13(+1.07%)
Oct 11, 2021	12.10	12.12	11.97	12.13	193,291	+0.05(+0.41%)
Oct 08, 2021	12.25	12.32	12.06	12.08	296,683	-0.20(-1.63%)
Oct 07, 2021	12.43	12.50	12.24	12.28	350,764	-0.11(-0.89%)
Oct 06, 2021	12.23	12.40	12.02	12.39	383,999	-0.02(-0.16%)
Oct 05, 2021	12.38	12.44	12.17	12.41	291,368	+0.05(+0.40%)
Oct 04, 2021	12.48	12.55	12.24	12.36	387,752	-0.10(-0.80%)
Oct 01, 2021	12.20	12.46	12.17	12.46	322,055	+0.23(+1.88%)
Sep 30, 2021	12.59	12.59	12.22	12.23	498,088	-0.28(-2.24%)
Sep 29, 2021	12.28	12.52	12.23	12.51	459,264	+0.27(+2.21%)
Sep 28, 2021	12.11	12.28	11.98	12.24	327,257	+0.08(+0.66%)
Sep 27, 2021	12.09	12.41	12.08	12.16	532,594	+0.14(+1.16%)
Sep 24, 2021	12.29	12.34	11.97	12.02	330,117	-0.27(-2.20%)
Sep 23, 2021	11.94	12.35	11.90	12.29	391,526	+0.36(+3.02%)
Sep 22, 2021	11.66	12.01	11.61	11.93	391,277	+0.36(+3.11%)
Sep 21, 2021	11.61	11.72	11.52	11.57	230,986	+0.01(+0.09%)
Sep 20, 2021	11.50	11.73	11.35	11.56	426,392	+0.06(+0.52%)
Sep 17, 2021	11.62	11.85	11.47	11.50	1,125,100	-0.11(-0.95%)
Sep 16, 2021	11.41	11.74	11.31	11.61	428,161	+0.18(+1.57%)
Sep 15, 2021	11.60	11.61	11.36	11.43	277,360	-0.13(-1.12%)
Sep 14, 2021	11.66	11.71	11.47	11.56	375,782	-0.21(-1.78%)
Sep 13, 2021	11.88	11.88	11.59	11.77	452,415	+0.01(+0.09%)
Sep 10, 2021	12.15	12.16	11.74	11.76	448,580	-0.36(-2.97%)
Sep 09, 2021	12.60	12.61	12.12	12.12	406,387	-0.51(-4.04%)
Sep 08, 2021	12.50	12.65	12.45	12.63	258,700	+0.04(+0.32%)
Sep 07, 2021	12.74	12.78	12.55	12.59	262,337	-0.15(-1.18%)
Sep 03, 2021	12.65	12.76	12.55	12.74	304,526	+0.09(+0.71%)
Sep 02, 2021	12.85	12.85	12.61	12.65	320,193	-0.10(-0.78%)