Historical Stock Prices

AP 
$21.84
*  
0.61
2.72%
Get AP Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading AP now
Exchange: NYSE
Industry: Capital Goods
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 22.21 22.25 21.7 21.84 38,059
07/10/2014 22.4 22.72 22.37 22.45 20,800
07/09/2014 23.5 23.5 23 23.04 12,974
07/08/2014 23.83 23.83 23.2 23.42 36,013
07/07/2014 24.75 24.75 23.74 23.85 51,183
07/03/2014 24.7 24.9 24.62 24.88 10,267
07/02/2014 24 24.75 23.86 24.63 63,089
07/01/2014 22.85 24.49 22.834 24.13 98,212
06/30/2014 22.72 22.98 22.61 22.94 32,066
06/27/2014 22.44 22.79 22.44 22.72 59,404
06/26/2014 22.68 23.02 22.44 22.56 21,218
06/25/2014 22.45 22.75 22.37 22.7 28,854
06/24/2014 23.15 23.47 22.51 22.53 35,097
06/23/2014 23.73 23.73 23.0611 23.24 22,018
06/20/2014 23.64 23.65 23.401 23.59 41,084
06/19/2014 23.58 23.7 23.2 23.52 30,414
06/18/2014 23.1 23.63 23.1 23.57 28,341
06/17/2014 22.43 23.339 22.3 23.12 42,763
06/16/2014 21.7 22.5 21.65 22.44 39,525
06/13/2014 22 22.058 21.68 21.74 13,447
06/12/2014 22.19 22.19 21.86 21.96 20,013
06/11/2014 22.01 22.32 21.99 22.22 20,943
06/10/2014 22.1 22.31 21.85 22.23 28,684
06/09/2014 21.86 22.4 21.86 22.28 17,296
06/06/2014 21.74 21.99 21.66 21.91 16,253
06/05/2014 21.04 21.71 20.901 21.67 20,353
06/04/2014 20.95 21.11 20.94 21.07 13,585
06/03/2014 21.37 21.41 20.82 20.98 17,495
06/02/2014 21.53 21.75 21.3 21.39 40,180
05/30/2014 21.54 21.63 21.48 21.59 38,646
05/29/2014 21.41 21.728 21.41 21.48 23,929
05/28/2014 21.61 21.638 21.3 21.41 24,468
05/27/2014 21.38 21.57 21.3 21.55 32,925
05/23/2014 20.72 21.3 20.62 21.3 20,783
05/22/2014 20.27 20.82 20.25 20.7 20,174
05/21/2014 20.04 20.36 19.9 20.26 30,191
05/20/2014 20.8 20.8 19.98 20 53,748
05/19/2014 20.14 20.94 20.14 20.87 16,610
05/16/2014 20.02 20.335 20 20.29 26,104
05/15/2014 20.27 20.482 20 20.03 33,086
05/14/2014 20.62 20.78 20.15 20.46 33,682
05/13/2014 21.5 21.5 20.72 20.73 49,426
05/12/2014 20.41 21.6463 20.4 21.5 49,925
05/09/2014 19.93 20.4 19.93 20.35 20,198
05/08/2014 20.25 20.7 20.01 20.06 20,457
05/07/2014 20.01 20.69 20 20.57 37,511
05/06/2014 20.21 20.33 19.9 20.02 42,694
05/05/2014 20 20.519 19.91 20.25 26,213
05/02/2014 20.34 20.67 20.08 20.1 25,878
05/01/2014 20 20.4 19.85 20.29 41,354
04/30/2014 20 20.14 19.97 20.03 19,919
04/29/2014 20.12 20.2499 19.91 20 18,398
04/28/2014 19.82 20.5 19.8 20.01 43,025
04/25/2014 19.98 20.112 19.6701 19.8 49,463
04/24/2014 20.78 20.78 19.91 20.03 21,550
04/23/2014 20.9 20.9 20.52 20.72 20,119
04/22/2014 21.1 21.13 20.84 20.97 12,672
04/21/2014 20.99 21.15 20.79 21.14 20,086
04/17/2014 20.45 20.95 20.45 20.92 20,821
04/16/2014 20.65 20.8 20.3 20.54 27,893
04/15/2014 20.01 20.41 19.91 20.38 40,417
04/14/2014 20.12 20.25 19.96 20.01 29,656
04/11/2014 19.91 20.2 19.9 20 36,774
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?