Historical Stock Prices

AP 
$19.03
*  
0.47
2.53%
Get AP Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 18.52 19.1 18.5 19.03 9,877
12/23/2014 18.34 18.63 18 18.56 33,840
12/22/2014 18 18.72 17.98 18.02 46,137
12/19/2014 17.96 18.24 17.92 18 79,087
12/18/2014 17.8 17.99 17.7 17.88 78,299
12/17/2014 17.44 17.75 16.75 17.58 185,134
12/16/2014 17.7 18 17.46 17.49 40,342
12/15/2014 17.7 17.86 17.42 17.62 24,833
12/12/2014 17.63 17.95 17.45 17.67 19,106
12/11/2014 18.26 18.36 17.32 17.94 39,247
12/10/2014 18.76 18.94 18.27 18.28 24,023
12/09/2014 18.38 18.99 18.2 18.97 17,538
12/08/2014 18.84 19.18 18.41 18.52 22,524
12/05/2014 19.06 19.14 18.78 18.84 21,349
12/04/2014 18.4301 19.16 18.4301 19.08 18,335
12/03/2014 18.928 18.928 18.354 18.7 16,664
12/02/2014 18.31 18.46 18.31 18.41 10,120
12/01/2014 18.42 18.42 18.11 18.28 19,732
11/28/2014 18.9 18.9 18.28 18.3 14,854
11/26/2014 18.46 19.07 18.29 18.98 24,013
11/25/2014 18.5 18.5 17.95 18.35 20,807
11/24/2014 17.76 18.63 17.75 18.58 19,901
11/21/2014 18.19 18.19 17.51 17.62 24,887
11/20/2014 17.62 18.05 17.58 17.85 20,181
11/19/2014 18.17 18.3 17.26 17.66 46,619
11/18/2014 18.75 18.84 18.36 18.39 18,177
11/17/2014 18.85 18.89 18.66 18.69 15,229
11/14/2014 18.91 19.09 18.8 18.88 17,964
11/13/2014 18.8 19.15 18.78 18.81 15,615
11/12/2014 19.15 19.31 18.61 18.69 31,468
11/11/2014 19.3 19.3 19 19.19 17,809
11/10/2014 19.28 19.5 19.12 19.45 27,343
11/07/2014 19.12 19.43 19.06 19.38 17,983
11/06/2014 18.82 19.27 18.66 19.17 34,727
11/05/2014 19.22 19.25 18.281 18.86 75,860
11/04/2014 19.42 19.4256 19.18 19.22 43,009
11/03/2014 21.6 21.6 18.84 19.35 131,377
10/31/2014 22.28 22.28 21.0301 21.79 42,883
10/30/2014 21.5 22.23 21.28 22.04 21,969
10/29/2014 22 22 21.14 21.63 23,308
10/28/2014 20.65 21.98 20.55 21.8 33,676
10/27/2014 20.44 20.44 20.14 20.3 12,066
10/24/2014 20.48 21.02 20.12 20.71 19,219
10/23/2014 19.4 20.68 19.34 20.58 28,591
10/22/2014 20.06 20.07 19.53 19.64 9,458
10/21/2014 19.77 20.23 19.77 20.13 16,669
10/20/2014 19.77 19.92 19.77 19.88 20,696
10/17/2014 20.39 20.39 19.31 19.51 17,517
10/16/2014 19.47 20.25 19.47 20.09 23,047
10/15/2014 19.37 20.05 19.35 19.92 38,321
10/14/2014 18.86 20.06 18.8064 19.69 40,384
10/13/2014 18.29 18.87 18.28 18.68 36,610
10/10/2014 19.39 19.39 18.54 18.57 38,738
10/09/2014 20.42 20.7 19.65 19.68 58,067
10/08/2014 19.89 20.64 19.68 20.56 36,928
10/07/2014 19.85 20.44 19.74 19.79 27,679
10/06/2014 20.31 20.38 20 20.02 32,366
10/03/2014 20.3 20.48 19.99 20.29 20,203
10/02/2014 20.27 20.45 19.93 20.2 18,232
10/01/2014 20.04 20.45 19.88 20.02 23,326
09/30/2014 19.68 20.3 19.68 20 47,835
09/29/2014 20.7 20.74 19.62 19.63 28,711
09/26/2014 20.52 20.94 20.28 20.92 24,919
09/25/2014 21.09 21.09 20.16 20.51 28,816
09/24/2014 21.29 21.49 20.96 21.19 18,616
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?