Historical Data for Preferred Apartment Communities Inc. (APTS)

$ 13.15   -0.06 (-0.45%) Volume: 80.54k 11:18 AM EST 27-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 13.13 13.27 13.07 13.15 80.54k -0.06 -0.45% 13.15 1.06m 775
01/24/20 13.46 13.55 13.15 13.21 395.69k -0.25 -1.86% 13.21 5.28m 2,810
01/23/20 13.30 13.49 13.20 13.46 272.03k 0.12 0.90% 13.46 3.64m 1,909
01/22/20 13.50 13.51 13.31 13.34 188.79k -0.05 -0.37% 13.34 2.53m 1,431
01/21/20 13.40 13.45 13.26 13.39 202.69k 0.01 0.07% 13.39 2.71m 1,742
01/17/20 13.57 13.61 13.37 13.38 236.73k -0.13 -0.96% 13.38 3.19m 2,226
01/16/20 13.35 13.68 13.32 13.51 407.49k -0.11 -0.81% 13.51 5.52m 2,949
01/15/20 13.44 13.65 13.38 13.62 329.6k 0.27 2.02% 13.62 4.48m 2,710
01/14/20 13.19 13.37 13.17 13.35 322.78k 0.09 0.68% 13.35 4.3m 2,434
01/13/20 12.98 13.37 12.98 13.26 363.84k 0.27 2.08% 13.26 4.82m 3,385
01/10/20 13.02 13.09 12.90 12.99 280.35k -0.04 -0.31% 12.99 3.64m 2,003
01/09/20 12.97 13.12 12.90 13.03 214.69k 0.05 0.39% 13.03 2.8m 2,023
01/08/20 12.88 13.06 12.84 12.98 269.44k 0.14 1.09% 12.98 3.49m 2,618
01/07/20 12.95 12.96 12.75 12.84 375.23k -0.16 -1.23% 12.84 4.82m 3,108
01/06/20 12.98 13.07 12.91 13.00 223.62k 0.02 0.15% 13.00 2.9m 1,909
01/03/20 12.95 13.15 12.94 12.98 277.04k -0.01 -0.08% 12.98 3.6m 2,380
01/02/20 13.40 13.40 12.935 12.99 410.82k -0.33 -2.48% 12.99 5.36m 2,990
12/31/19 13.09 13.32 13.05 13.32 426.15k 0.24 1.83% 13.32 5.63m 2,909
12/30/19 13.15 13.22 13.02 13.08 310.82k -0.10 -0.76% 13.08 4.07m 2,342
12/27/19 13.17 13.27 13.08 13.18 248.64k 0.02 0.15% 13.18 3.27m 1,855