Historical Data for Preferred Apartment Communities Inc. (APTS)

$ 7.04   -0.19 (-2.63%) Volume: 583.91k 4:00 PM EDT 3-Aug-2020
After Hours:  $ 7.05   0.01 (+0.14%) Volume: 10.39k 7:36 PM EDT 3-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/03/20 7.25 7.25 6.88 7.04 583.71k -0.19 -2.63% 7.04 4.08m 4,319
07/31/20 7.25 7.2899 7.07 7.23 385.2k -0.07 -0.96% 7.23 2.77m 2,478
07/30/20 7.34 7.3739 7.1948 7.30 334.61k -0.06 -0.82% 7.30 2.44m 2,461
07/29/20 7.42 7.49 7.2034 7.36 367.93k 0.00 0.00% 7.36 2.69m 2,945
07/28/20 7.18 7.43 7.13 7.36 376.68k 0.14 1.94% 7.36 2.75m 3,012
07/27/20 7.22 7.29 6.96 7.22 433.28k -0.03 -0.41% 7.22 3.09m 2,582
07/24/20 7.45 7.505 7.23 7.25 326.71k -0.20 -2.68% 7.25 2.38m 2,592
07/23/20 7.41 7.54 7.25 7.45 382.32k 0.07 0.95% 7.45 2.84m 2,495
07/22/20 7.21 7.455 7.175 7.38 309.42k 0.12 1.65% 7.38 2.28m 1,851
07/21/20 7.31 7.46 7.22 7.26 328.13k 0.06 0.83% 7.26 2.39m 2,620
07/20/20 7.36 7.44 7.09 7.20 271.21k -0.17 -2.31% 7.20 1.95m 2,384
07/17/20 7.30 7.4699 7.25 7.37 284.42k 0.06 0.82% 7.37 2.1m 2,556
07/16/20 7.30 7.43 7.24 7.31 357.14k -0.06 -0.81% 7.31 2.61m 2,752
07/15/20 7.65 7.74 7.28 7.37 445.94k 0.11 1.52% 7.37 3.33m 3,331
07/14/20 7.24 7.35 7.08 7.26 469.79k 0.08 1.11% 7.26 3.41m 4,047
07/13/20 7.31 7.46 7.17 7.18 383.16k -0.08 -1.10% 7.18 2.8m 4,660
07/10/20 6.96 7.28 6.96 7.26 358.87k 0.29 4.16% 7.26 2.58m 4,227
07/09/20 7.08 7.08 6.7701 6.97 453.13k -0.17 -2.38% 6.97 3.15m 5,287
07/08/20 7.24 7.34 7.01 7.14 391.09k -0.15 -2.06% 7.14 2.79m 2,488
07/07/20 7.52 7.52 7.24 7.29 343.8k -0.28 -3.70% 7.29 2.54m 3,925
07/06/20 7.66 7.75 7.428 7.57 313.75k -0.02 -0.26% 7.57 2.37m 2,828