Historical Data for Preferred Apartment Communities Inc. (APTS)

$ 5.57   0.10 (+1.83%) Volume: 397.96k 4:00 PM EDT Oct 23, 2020
After Hours:  $ 5.62   0.05 (+0.90%) Volume: 15.96k 5:07 PM EDT Oct 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 5.50 5.64 5.46 5.57 397.96k 0.10 1.83% 5.57 2.2m 2,365
10/22/20 5.39 5.525 5.36 5.47 497.52k 0.03 0.55% 5.47 2.72m 2,558
10/21/20 5.45 5.46 5.36 5.44 264.14k 0.00 0.00% 5.44 1.43m 1,916
10/20/20 5.36 5.48 5.31 5.44 309.35k 0.14 2.64% 5.44 1.67m 2,624
10/19/20 5.48 5.48 5.29 5.30 318.74k -0.12 -2.21% 5.30 1.7m 2,032
10/16/20 5.51 5.5547 5.3787 5.42 369.35k -0.10 -1.81% 5.42 2.01m 2,471
10/15/20 5.48 5.60 5.37 5.52 454.83k 0.05 0.91% 5.52 2.51m 3,002
10/14/20 5.74 5.86 5.41 5.47 793.34k -0.27 -4.70% 5.47 4.38m 4,250
10/13/20 5.75 5.88 5.73 5.74 256.11k -0.10 -1.71% 5.74 1.48m 2,012
10/12/20 5.81 5.93 5.7499 5.84 309.49k -0.01 -0.17% 5.84 1.81m 2,114
10/09/20 6.00 6.04 5.77 5.85 325.78k -0.10 -1.68% 5.85 1.9m 2,454
10/08/20 5.66 5.95 5.641 5.95 296.19k 0.28 4.94% 5.95 1.74m 2,366
10/07/20 5.68 5.73 5.5801 5.67 418.75k 0.01 0.18% 5.67 2.37m 2,888
10/06/20 5.65 5.87 5.62 5.66 348.48k -0.01 -0.18% 5.66 2m 2,915
10/05/20 5.76 5.905 5.605 5.67 295.35k -0.12 -2.07% 5.67 1.68m 2,468
10/02/20 5.50 5.805 5.48 5.79 352.81k 0.14 2.48% 5.79 2.01m 2,505
10/01/20 5.45 5.68 5.33 5.65 441.86k 0.25 4.63% 5.65 2.45m 3,158
09/30/20 5.45 5.53 5.30 5.40 419.48k -0.03 -0.55% 5.40 2.26m 2,893
09/29/20 5.69 5.69 5.38 5.43 362.19k -0.28 -4.90% 5.43 1.98m 3,696
09/28/20 5.53 5.88 5.53 5.71 567.83k 0.29 5.35% 5.71 3.25m 3,505
09/25/20 5.38 5.47 5.22 5.42 580.71k 0.02 0.37% 5.42 3.11m 5,094