Historical Stock Prices

APF 
$14.95
*  
0.10
0.66%
Get APF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading APF now
Exchange:NYSE

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 14.97 15.08 14.58 14.95 21,553
09/22/2016 14.92 15.11 14.86 15.05 11,605
09/21/2016 14.71 14.8935 14.71 14.85 47,216
09/20/2016 14.65 14.7199 14.635 14.65 32,955
09/19/2016 14.65 14.72 14.43 14.618 17,849
09/16/2016 14.66 14.67 14.51 14.58 9,555
09/15/2016 14.57 14.5701 13.81 13.82 1,085
09/14/2016 14.53 14.6 14.5 14.56 3,900
09/13/2016 14.67 14.67 14.49 14.59 11,169
09/12/2016 14.76 14.85 14.72 14.8 19,528
09/09/2016 15.09 15.14 14.96 14.96 3,762
09/08/2016 15.17 15.23 15.17 15.21 5,270
09/07/2016 15.34 15.34 15.2 15.21 7,017
09/06/2016 15.099 15.25 15.099 15.233 25,220
09/02/2016 14.96 14.96 14.89 14.89 3,561
09/01/2016 14.89 14.91 14.83 14.88 9,843
08/31/2016 14.73 14.83 14.68 14.83 5,794
08/30/2016 14.7 14.79 14.7 14.78 893
08/29/2016 14.45 14.7702 14.45 14.73 4,358
08/26/2016 14.85 14.92 14.67 14.68 5,984
08/25/2016 14.91 14.91 14.85 14.8593 2,354
08/24/2016 14.91 14.94 14.8838 14.8838 1,308
08/23/2016 15.02 15.02 14.89 14.89 2,685
08/22/2016 14.63 14.96 14.63 14.84 31,050
08/19/2016 14.89 14.89 14.84 14.84 5,849
08/18/2016 14.87 14.96 14.87 14.93 1,919
08/17/2016 14.83 14.91 14.82 14.91 19,384
08/16/2016 14.88 14.8999 14.86 14.89 3,664
08/15/2016 14.9 14.9699 14.9 14.96 11,864
08/12/2016 14.88 14.92 14.81 14.85 7,677
08/11/2016 14.93 14.99 14.87 14.98 5,841
08/10/2016 14.89 14.91 14.87 14.91 3,125
08/09/2016 14.9 14.9 14.77 14.87 2,910
08/08/2016 14.87 14.87 14.75 14.76 3,588
08/05/2016 14.67 14.67 14.61 14.61 3,080
08/04/2016 14.41 14.7484 14.41 14.54 6,476
08/03/2016 14.44 14.46 14.41 14.46 1,533
08/02/2016 14.77 14.77 14.45 14.55 4,901
08/01/2016 14.71 14.71 14.6402 14.66 1,349
07/29/2016 14.61 14.7 14.565 14.69 7,280
07/28/2016 14.39 14.54 14.39 14.53 2,045
07/27/2016 14.61 14.61 14.48 14.53 38,479
07/26/2016 14.44 14.56 14.44 14.56 4,408
07/25/2016 14.34 14.46 14.34 14.46 2,818
07/22/2016 14.4 14.45 14.38 14.45 3,483
07/21/2016 14.27 14.39 14.27 14.38 17,273
07/20/2016 14.197 14.37 14.18 14.32 9,316
07/19/2016 14.15 14.16 14.1 14.14 11,302
07/18/2016 14.13 14.23 14.12 14.22 10,709
07/15/2016 14.15 14.17 14.04 14.17 8,180
07/14/2016 14.06 14.17 14.06 14.09 3,266
07/13/2016 14.16 14.16 13.99 14.04 8,396
07/12/2016 14.06 14.17 14.06 14.1 8,040
07/11/2016 13.94 14.05 13.94 14 18,897
07/08/2016 13.72 13.77 13.72 13.76 12,089
07/07/2016 13.39 13.73 13.39 13.66 7,793
07/06/2016 13.64 13.6608 13.59 13.6608 1,555
07/05/2016 13.72 13.7723 13.7 13.74 5,695
07/01/2016 13.781 13.85 13.75 13.85 8,592
06/30/2016 13.65 13.8 13.63 13.78 18,549
06/29/2016 13.5701 13.67 13.54 13.65 8,299
06/28/2016 13.46 13.46 13.31 13.4599 4,120
06/27/2016 13.185 13.28 13.135 13.26 8,148
06/24/2016 13.46 13.48 13.32 13.365 11,625
06/23/2016 13.85 13.9 13.795 13.88 12,154
*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?