Automotive Properties REIT (PK) (APPTF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.24 | 7.24 | 7.24 | 100 | 7.24 | CS |
| 4 | 0.2 | 2.84090909091 | 7.04 | 7.328 | 7.04 | 917 | 7.25772202 | CS |
| 12 | -0.91 | -11.1656441718 | 8.15 | 8.2 | 7.04 | 1839 | 7.71235145 | CS |
| 26 | -0.76 | -9.5 | 8 | 9.17 | 7.04 | 1676 | 8.15054553 | CS |
| 52 | -0.07 | -0.957592339261 | 7.31 | 9.17 | 7.04 | 1813 | 7.8006028 | CS |
| 156 | -1.5 | -17.1624713959 | 8.74 | 9.17 | 7.04 | 2376 | 7.8852326 | CS |
| 260 | -1.5 | -17.1624713959 | 8.74 | 9.17 | 7.04 | 2376 | 7.8852326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004020 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1739917620 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1739572020 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 100 |
| 1739485320 | 7.24 | -0.08 | -1.09 | 7.24 | 7.24 | 7.24 | 100 |
| 1739399340 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1739312940 | 7.32 | -0.01 | -0.11 | 7.32 | 7.32 | 7.32 | 982 |
| 1739226000 | 7.328 | 0.23 | 3.21 | 7.328 | 7.328 | 7.328 | 2100 |
| 1738967340 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1738880940 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1738794540 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1738708140 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1738621740 | 7.1 | -0.45 | -5.96 | 7.04 | 7.1 | 7.04 | 1301 |
| 1738362120 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1738275720 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1738189320 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1738102920 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1738016520 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1737757320 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1737670920 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1737584520 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1737498120 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1737152520 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1737066120 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1736979720 | 7.55 | 0.3 | 4.14 | 7.55 | 7.55 | 7.55 | 1000 |
| 1736893380 | 7.25 | -0.11 | -1.49 | 7.04 | 7.25 | 7.04 | 550 |
| 1736806800 | 7.36 | -0.24 | -3.16 | 7.38 | 7.5 | 7.36 | 3900 |
| 1736548140 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736375340 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736288940 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736202540 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1735943340 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1735856940 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1735684140 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1735597740 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1735338540 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1735252140 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1735079340 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734992940 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734733740 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734647340 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1734560940 | 7.6 | -0.05 | -0.65 | 7.48 | 7.6 | 7.48 | 2800 |
| 1734474360 | 7.6498 | -0.25 | -3.17 | 7.75 | 7.75 | 7.6498 | 1660 |
| 1734387600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1734128400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1734042000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1733955600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1733869200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1733782800 | 7.9 | -0.3 | -3.66 | 7.9 | 7.9 | 7.9 | 2170 |
| 1733523900 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1733437500 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1733351100 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1733264700 | 8.2 | 0.18 | 2.24 | 8.0780999 | 8.2 | 8.0780999 | 660 |
| 1733178180 | 8.02 | -0.17 | -2.08 | 8.02 | 8.02 | 8.02 | 2700 |
| 1732918200 | 8.19 | -0.51 | -5.86 | 8.15 | 8.19 | 8.15 | 5722 |
| 1732717800 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1732631400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1732545000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1732285800 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1732199400 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
| 1732113000 | 8.7 | 0 | 0.00 | 8.7 | 8.7 | 8.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
