APTS - Preferred Apartment Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201914.0714.2813.4813.5813.58695,300
Aug 22, 201914.2114.3214.0414.0714.07334,800
Aug 21, 201914.4014.5014.2414.2514.25327,800
Aug 20, 201914.3014.5614.2014.3714.37288,600
Aug 19, 201914.4414.4713.9914.3014.30295,700
Aug 16, 201914.1614.3914.0914.3214.32206,000
Aug 15, 201914.1614.1613.9914.1514.15190,000
Aug 14, 201914.2314.2714.0014.0014.00301,000
Aug 13, 201914.5214.5214.2614.3414.34258,600
Aug 12, 201914.5714.6014.2814.4814.48192,300
Aug 09, 201914.5314.6514.4014.6014.60257,600
Aug 08, 201914.3514.6014.2114.5114.51235,200
Aug 07, 201914.0214.4413.8914.3214.32258,700
Aug 06, 201914.0814.2213.9314.0814.08299,300
Aug 05, 201914.4114.4113.7914.0414.04434,800
Aug 02, 201914.5014.5814.2014.3814.38260,900
Aug 01, 201914.5314.6914.4014.6214.62481,200
Jul 31, 201914.7614.8114.4614.4914.49427,800
Jul 30, 201914.6614.8114.1414.6814.68512,100
Jul 29, 201914.3114.4614.2114.2214.22245,700
Jul 26, 201914.0514.2914.0514.2414.24211,300
Jul 25, 201914.4114.4814.0214.0214.02371,200
Jul 24, 201914.4414.5114.3514.4314.43326,100
Jul 23, 201914.5514.6814.4514.4614.46256,000
Jul 22, 201914.4214.6414.3914.5514.55275,900
Jul 19, 201914.7114.7814.3514.3814.38385,700
Jul 18, 201914.8414.8414.6414.7614.76227,100
Jul 17, 201914.7814.9014.6614.8814.88193,300
Jul 16, 201914.7214.9214.6514.7514.75166,500
Jul 15, 201914.9615.0714.7314.7914.79189,400
Jul 12, 201914.8615.0714.8314.8814.88190,900
Jul 11, 201915.1315.2514.8514.8814.88243,300
Jul 10, 201915.1115.2215.0115.1015.10301,500
Jul 09, 201915.0015.1014.9515.0515.05170,500
Jul 08, 201915.2015.2514.9615.0415.04225,400
Jul 05, 201915.0815.3214.8115.2915.29244,500
Jul 03, 201915.1815.2615.1015.2415.24178,600
Jul 02, 201914.6415.1814.5915.1615.16325,500
Jul 01, 201914.9515.0014.5514.5614.56268,600
Jun 28, 201914.6515.0914.6514.9514.95720,500
Jun 27, 201914.4714.6914.3914.6114.61336,700
Jun 26, 201914.5414.5814.3814.4414.44412,100
Jun 25, 201914.7414.8314.4114.5014.50263,100
Jun 24, 201914.9714.9714.6914.6914.69302,900
Jun 21, 201915.1215.1914.9214.9214.92360,800
Jun 20, 201915.4015.4215.1615.2015.20185,300
Jun 19, 201915.0715.3214.9715.2915.29234,200
Jun 18, 201915.3215.4115.0215.0315.03264,300
Jun 17, 201915.2915.5215.0415.2315.23318,000
Jun 14, 201915.5115.6915.2015.3015.30398,400
Jun 13, 201915.5615.6415.4015.5415.54378,100
Jun 13, 20190.2625 Dividend
Jun 12, 201915.7215.8915.6815.7215.46263,300
Jun 11, 201916.0616.2415.7015.7615.50277,900
Jun 10, 201916.2316.2415.8816.0815.81252,100
Jun 07, 201916.1616.4016.0716.2015.93171,700
Jun 06, 201915.9616.1215.7516.1215.85213,200
Jun 05, 201915.9616.1415.8916.0015.73236,500
Jun 04, 201915.6615.9115.5815.9015.63233,800
Jun 03, 201915.6915.7615.3815.6415.38350,200
May 31, 201915.7815.9015.6515.7015.44438,000
May 30, 201915.9816.1315.8415.9015.63174,300
May 29, 201916.2216.2215.9115.9915.72219,400
May 28, 201916.4716.4916.2116.2315.96196,000
May 24, 201916.3116.5516.2216.3716.10119,900
May 23, 201916.4716.4716.2416.3016.03181,600
May 22, 201916.4216.5916.3716.5416.26173,500
May 21, 201916.5616.6516.3216.4516.18200,500
May 20, 201916.7216.8416.4416.4916.21167,300
May 17, 201916.6416.9316.5216.8016.52319,900
May 16, 201916.3916.8316.3616.7316.45231,400
May 15, 201916.0116.4115.9916.3916.12220,000
May 14, 201916.0616.1515.9716.0915.82301,400
May 13, 201916.0616.2215.9916.0815.81238,900
May 10, 201915.8616.1815.8616.1715.90173,700
May 09, 201915.9415.9615.6615.8815.61181,900
May 08, 201915.9316.1915.9115.9315.66290,800
May 07, 201915.9216.0715.8315.9215.65182,000
May 06, 201915.9216.1315.9216.1015.83171,400
May 03, 201915.8516.1715.7716.0615.79227,400
May 02, 201915.8316.0015.6915.7415.48271,700
May 01, 201915.5615.9215.5415.8815.61320,000
Apr 30, 201915.1615.9515.0215.6415.38504,200
Apr 29, 201915.1515.3615.0815.0814.83204,000
Apr 26, 201915.0315.2315.0215.1314.88130,600
Apr 25, 201915.1415.2614.9315.0214.77199,700
Apr 24, 201915.1315.3915.1315.2414.99228,800
Apr 23, 201915.1515.3415.0115.1014.85216,800
Apr 22, 201915.1615.1614.9215.1014.85188,500
Apr 18, 201915.0315.2415.0015.1814.93175,600
Apr 17, 201915.0415.0814.7815.0414.79192,800
Apr 16, 201915.2215.3115.0415.0414.79206,300
Apr 15, 201915.5015.5015.1615.2214.97162,300
Apr 12, 201915.2415.4415.0515.4315.17194,100
Apr 11, 201915.1215.4115.0715.2515.00226,100
Apr 10, 201914.8415.2114.8015.1214.87199,100
Apr 09, 201915.1515.2114.7914.8014.55205,100
Apr 08, 201915.0315.1914.9815.1614.91217,800
Apr 05, 201914.7415.1714.7215.1414.89208,800
Apr 04, 201914.8614.8714.6214.7014.45265,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...