Historical Stock Prices

AAPC 
$10.45
*  
unch
unch
Get AAPC Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading AAPC now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 10.43 10.43 10.43 10.43 3,680
09/22/2016 10.45 10.45 10.45 10.45 00
09/21/2016 10.44 10.45 10.44 10.45 1,204
09/20/2016 10.45 10.45 10.45 10.45 125
09/19/2016 10.49 10.49 10.455 10.455 301
09/16/2016 10.44 10.44 10.44 10.44 100
09/15/2016 10.5 10.5 10.44 10.45 203,700
09/14/2016 10.466 10.49 10.44 10.49 1,197,400
09/13/2016 10.44 10.48 10.44 10.48 601,488
09/12/2016 10.4001 10.4001 10.4001 10.4001 00
09/09/2016 10.46 10.49 10.11 10.4001 9,719
09/08/2016 10.48 10.5 10.31 10.31 8,339
09/07/2016 10.44 10.5 10.44 10.5 7,001
09/06/2016 10.25 10.27 10.25 10.27 1,536
09/02/2016 10.4 10.4 10.4 10.4 00
09/01/2016 10.4 10.4 10.4 10.4 00
08/31/2016 10.44 10.5 10.39 10.4 27,046
08/30/2016 10.15 10.6 10.1 10.45 23,535
08/29/2016 10.08 10.08 10.08 10.08 00
08/26/2016 10.08 10.08 10.08 10.08 00
08/25/2016 10.08 10.08 10.08 10.08 100
08/24/2016 10.05 10.05 10.05 10.05 00
08/23/2016 10.08 10.08 10.05 10.05 607
08/22/2016 10.5 10.5 10.5 10.5 00
08/19/2016 10.5 10.5 10.5 10.5 00
08/18/2016 10.5 10.5 10.5 10.5 00
08/17/2016 10.5 10.5 10.5 10.5 00
08/16/2016 10.04 10.5 10 10.5 2,649
08/15/2016 10.09 10.09 10.09 10.09 00
08/12/2016 10.09 10.09 10.09 10.09 00
08/11/2016 10.09 10.09 10.09 10.09 00
08/10/2016 10 10.09 10 10.09 413
08/09/2016 10.05 10.05 10.05 10.05 00
08/08/2016 10.1 10.1 10.05 10.05 402
08/05/2016 10.1 10.1 10.1 10.1 00
08/04/2016 10.1 10.1 10.1 10.1 00
08/03/2016 10.1 10.15 10.1 10.1 1,415
08/02/2016 10.32 10.32 10.32 10.32 00
08/01/2016 10.3999 10.3999 10.0501 10.32 457
07/29/2016 10.02 10.02 10.02 10.02 00
07/28/2016 10.02 10.02 10.02 10.02 00
07/27/2016 10.02 10.02 10.02 10.02 00
07/26/2016 10.02 10.02 10.02 10.02 00
07/25/2016 10.269 10.269 10.02 10.02 545
07/22/2016 10.31 10.31 10.31 10.31 00
07/21/2016 10.31 10.31 10.31 10.31 00
07/20/2016 10.31 10.31 10.31 10.31 00
07/19/2016 10.31 10.31 10.31 10.31 00
07/18/2016 10.31 10.31 10.31 10.31 543
07/15/2016 10.387 10.39 10.31 10.31 2,386
07/14/2016 10.34 10.34 10.34 10.34 00
07/13/2016 10.34 10.34 10.34 10.34 1,304
07/12/2016 10.3401 10.3401 10.3401 10.3401 525
07/11/2016 10.31 10.3401 10.31 10.34 2,339
07/08/2016 10.34 10.34 10.34 10.34 1,737
07/07/2016 10.31 10.34 10.31 10.34 2,410
07/06/2016 10.3899 10.3899 10.35 10.35 719
07/05/2016 10.3899 10.3899 10.3899 10.3899 154
07/01/2016 10.39 10.39 10.39 10.39 00
06/30/2016 10.08 10.39 10.08 10.39 4,835
06/29/2016 10.31 10.3853 10.31 10.3853 2,900
06/28/2016 10.31 10.32 10.31 10.32 400
06/27/2016 10.43 10.43 10.35 10.35 6,300
06/24/2016 10.44 10.44 10.35 10.35 1,300
06/23/2016 10.36 10.388 10.345 10.388 4,801
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?