APTS - Preferred Apartment Communities, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201915.0715.1814.9715.1615.1665,467
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, 20190.263 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, 201916.5616.6516.3216.4516.17200,500
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, 201915.1215.4115.0715.2514.99226,100
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
Apr 03, 201915.3715.3914.8714.8814.63359,000
Apr 02, 201915.1015.4214.9415.3915.13363,200
Apr 01, 201914.8515.1614.5815.1214.87482,100
Mar 29, 201914.8214.9914.4414.8214.57427,600
Mar 28, 201914.6914.8414.6014.8014.55186,900
Mar 27, 201914.8714.9614.5814.6914.44273,700
Mar 26, 201914.8115.0414.7014.8514.60324,800
Mar 25, 201915.0015.1314.7514.8214.57286,300
Mar 22, 201915.4615.6115.0515.0614.81268,900
Mar 21, 201915.3615.6515.3615.4615.20237,100
Mar 20, 201915.6515.7015.3115.4615.20306,100
Mar 19, 201915.7515.8115.6115.6715.41213,800
Mar 18, 201915.8916.0315.7115.8115.55130,100
Mar 15, 201915.6515.9215.5615.9015.63556,700
Mar 14, 201915.9515.9815.5915.6115.35215,200
Mar 14, 20190.26 Dividend
Mar 13, 201916.1016.3016.1016.1515.62207,300
Mar 12, 201916.1716.3215.9916.1015.58231,300
Mar 11, 201915.8216.2015.7816.1715.64298,600
Mar 08, 201915.6115.8315.5215.8215.30313,200
Mar 07, 201915.5615.8215.4615.6415.13331,500
Mar 06, 201915.6415.7415.4515.6015.09231,700
Mar 05, 201915.4815.7515.4815.6315.12207,700
Mar 04, 201915.3615.7615.1915.6415.13387,900
Mar 01, 201915.2215.3614.9315.3614.86270,800
Feb 28, 201915.3715.5215.2215.2414.74282,800
Feb 27, 201915.3915.5515.2315.3514.85298,100
Feb 26, 201916.2916.2915.4215.5415.03355,400
Feb 25, 201916.0216.3315.9315.9515.43299,400
Feb 22, 201916.0316.1215.9115.9915.47164,300
Feb 21, 201915.8416.0215.6415.9915.47243,500
Feb 20, 201915.9516.0615.6915.9115.39314,000
Feb 19, 201915.7816.1615.7415.9915.47227,100
Feb 15, 201915.7415.8115.5915.7215.21189,700
Feb 14, 201915.7015.7915.5215.6515.14184,900
Feb 13, 201915.8015.9415.6315.7015.19155,700
Feb 12, 201915.9516.0515.8415.8915.37178,200
Feb 11, 201915.9516.0415.8816.0115.49174,700
Feb 08, 201915.9116.0615.8315.9015.38193,400
Feb 07, 201915.8716.1915.8115.9615.44236,100
Feb 06, 201915.9516.0315.8415.9015.38132,900
Feb 05, 201915.9816.0715.8415.9815.46210,500
Feb 04, 201915.7415.9815.7115.9415.42228,500
Feb 01, 201915.8815.9615.5215.7915.28240,700
Jan 31, 201915.8916.0115.7615.9015.38285,800
Jan 30, 201916.0116.1315.8315.8615.34200,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...