Historical Stock Prices

APL 
$35.36
*  
0.12
0.34%
Get APL Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading APL now
Exchange: NYSE
Industry: Public Utilities
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: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 35.15 35.54 34.76 35.36 353,435
11/25/2014 35.24 35.7 35.1 35.24 338,229
11/24/2014 35.72 35.72 35 35.34 627,551
11/21/2014 35.59 36.19 35.34 35.67 2,482,758
11/20/2014 34.37 35.34 34.37 35.17 602,876
11/19/2014 34.29 34.72 34.1901 34.53 552,541
11/18/2014 33.74 34.35 33.55 34.28 527,581
11/17/2014 33.26 33.82 32.82 33.68 1,062,205
11/14/2014 33.02 33.34 32.8 33.13 607,562
11/13/2014 33.45 33.6439 32.66 33 457,928
11/12/2014 33.33 33.968 33 33.3 677,576
11/11/2014 34.1 34.434 33.25 33.42 643,207
11/10/2014 34.49 34.74 33.87 34.05 935,235
11/07/2014 33.75 34.69 33.75 34.47 615,577
11/06/2014 34.22 34.49 33.69 34 789,283
11/05/2014 34.88 35.05 34.45 35.05 967,925
11/04/2014 36 36.098 34.44 35.08 643,872
11/03/2014 36.27 36.6 36.1 36.22 709,484
10/31/2014 36.04 36.7 35.37 36.7 433,068
10/30/2014 36.14 36.37 35.61 35.98 771,606
10/29/2014 36.59 36.67 35.93 36.64 439,907
10/28/2014 36.62 36.69 36.23 36.46 665,228
10/27/2014 35.94 36.62 35.53 36.59 698,971
10/24/2014 36.39 36.75 35.96 36.05 877,083
10/23/2014 37.12 37.5 36.54 36.54 745,803
10/22/2014 37.27 37.92 36.8 37.05 1,061,239
10/21/2014 37.2 37.9 37.1 37.32 1,086,530
10/20/2014 36.46 37.44 36.3595 37.17 1,046,182
10/17/2014 35.75 36.64 35.72 36.64 1,238,872
10/16/2014 33.92 36.45 33.571 35.64 1,616,656
10/15/2014 33.48 34.93 32.42 34.61 1,387,687
10/14/2014 33.87 35.44 32.08 33.77 1,920,829
10/13/2014 37.95 37.96 33.5 34.05 3,126,596
10/10/2014 33.71 34.22 32.02 33.62 683,244
10/09/2014 35.21 35.4899 33.68 34.03 788,984
10/08/2014 36.08 36.0899 34.05 35.13 769,515
10/07/2014 35.66 36.22 35.43 36.01 345,173
10/06/2014 36.4 36.78 35.73 35.87 387,032
10/03/2014 36.2 36.45 35.82 36.4 452,710
10/02/2014 36.23 36.36 35.01 36.2 352,968
10/01/2014 36.51 37.3 36.25 36.46 608,776
09/30/2014 35.71 36.5 35.35 36.46 386,054
09/29/2014 35.89 36.2 35.67 35.77 247,133
09/26/2014 35.7 36.1 35.38 36.03 232,539
09/25/2014 35.61 35.79 35.04 35.76 357,711
09/24/2014 35.08 35.5 34.64 35.42 330,568
09/23/2014 34.82 35.32 34.7 35.08 254,382
09/22/2014 35.44 35.529 34.66 34.86 458,711
09/19/2014 35.9 36.37 35.44 35.53 715,398
09/18/2014 36.12 36.3799 35.77 35.88 203,227
09/17/2014 36.36 36.65 36.05 36.1 265,542
09/16/2014 36.16 36.465 36.07 36.39 620,204
09/15/2014 36.88 36.88 36.07 36.16 326,724
09/12/2014 37.67 37.9 36.34 36.91 481,501
09/11/2014 37.35 37.93 36.66 37.93 594,380
09/10/2014 36.96 37.84 36.64 37.53 680,623
09/09/2014 36.72 36.97 36.5836 36.8 218,960
09/08/2014 36.12 36.8 36.12 36.72 251,972
09/05/2014 36.03 36.18 35.82 36.15 329,133
09/04/2014 36.16 36.5 35.77 35.99 325,145
09/03/2014 36.84 36.84 36.1 36.21 233,537
09/02/2014 36.9 37.1272 36.71 36.79 305,860
08/29/2014 36.24 36.93 35.82 36.93 606,882
08/28/2014 36.4 36.54 36.22 36.3 295,072
08/27/2014 35.87 36.69 35.56 36.43 639,803
08/26/2014 35.22 36 34.86 35.87 1,038,548
08/25/2014 35.11 35.18 34.76 34.79 271,465
08/22/2014 35.39 35.4 35.05 35.11 215,287
08/21/2014 34.86 35.37 34.845 35.37 456,528
08/20/2014 34.84 34.99 34.55 34.86 328,905
08/19/2014 34.9 34.98 34.33 34.59 290,529
08/18/2014 34.74 35.02 34.51 34.77 247,226
08/15/2014 34.85 34.91 34.45 34.57 610,684
08/14/2014 34.34 34.73 34.18 34.5 348,793
08/13/2014 34.56 34.56 34 34.15 365,416
08/12/2014 33.72 34.56 33.5 34.18 735,857
08/11/2014 32.95 33.73 32.95 33.57 661,486
08/08/2014 32.75 32.75 32.16 32.34 455,602
08/07/2014 33.18 33.511 32.58 32.65 353,431
08/06/2014 33.7 34.129 33.1 33.21 548,593
08/05/2014 35 35.1 33.37 33.7 589,148
08/04/2014 34.51 35.62 34.14 35.62 512,956
08/01/2014 34.5 34.9 33.78 34.3 498,989
07/31/2014 35.49 35.53 34.105 34.49 835,799
07/30/2014 36.2 36.29 35.13 35.64 388,618
07/29/2014 36.89 37 36.07 36.2 372,740
07/28/2014 36.61 37.16 36.29 36.65 429,877
07/25/2014 35.9 36.7 35.53 36.62 731,451
07/24/2014 35.58 36.02 35.4844 35.96 694,453
07/23/2014 35.77 35.865 35.37 35.58 183,056
07/22/2014 35.9 36.34 35.61 35.76 506,383
07/21/2014 35.38 36 35.14 35.93 687,402
07/18/2014 35 35.4 34.86 35.29 391,737
07/17/2014 34.83 35.23 34.545 35.01 651,609
07/16/2014 34.56 34.85 34.34 34.82 285,310
07/15/2014 34.11 34.57 33.9 34.51 591,783
07/14/2014 34.05 34.2 33.8 34 185,397
07/11/2014 33.9 34.1 33.65 34.03 294,679
07/10/2014 34.1 34.12 33.75 33.88 204,258
07/09/2014 33.86 34.33 33.71 34.33 247,062
07/08/2014 34.25 34.25 33.85 33.85 412,686
07/07/2014 34.5 34.67 34.1514 34.21 397,822
07/03/2014 34.88 34.94 34.43 34.51 383,815
07/02/2014 34.79 34.9495 34.45 34.81 279,892
07/01/2014 34.49 34.95 34.38 34.83 388,011
06/30/2014 33.98 34.4 33.71 34.4 258,748
06/27/2014 33.97 34.15 33.75 33.98 224,777
06/26/2014 34.17 34.17 33.63 33.97 293,228
06/25/2014 33.66 34.47 33.55 34.17 327,140
06/24/2014 34.06 34.58 33.63 33.66 295,976
06/23/2014 33.04 34.3 32.8 34.13 761,550
06/20/2014 33.2 33.35 32.69 33 1,028,005
06/19/2014 33.03 33.5 32.976 33.21 335,593
06/18/2014 33.29 33.39 32.71 33.04 353,316
06/17/2014 32.92 33.4 32.58 33.26 296,170
06/16/2014 32.55 32.97 32.495 32.75 309,983
06/13/2014 32.36 32.5 32 32.45 192,837
06/12/2014 32.7 32.9525 32.34 32.36 471,956
06/11/2014 32.74 33.08 32.66 32.67 392,085
06/10/2014 33.25 33.3 32.65 32.77 465,484
06/09/2014 33.31 33.5 33.1001 33.26 885,355
06/06/2014 33.05 33.43 32.91 33.32 325,692
06/05/2014 32.54 33.11 32.34 33.07 278,005
06/04/2014 32.73 33.28 32.46 32.5 368,108
06/03/2014 32.7 32.7 32.42 32.64 268,612
06/02/2014 32.6 32.8603 32.4 32.71 488,628
05/30/2014 32.35 32.77 32.33 32.6 299,882
05/29/2014 32.54 32.74 32.32 32.39 246,451
05/28/2014 32.43 32.82 32.25 32.55 306,736
05/27/2014 32.81 32.916 32.14 32.4 367,904
05/23/2014 32.9 33.048 32.554 32.68 196,473
05/22/2014 32.44 33.07 32.41 32.89 322,456
05/21/2014 32.98 33.07 32.4601 32.47 165,003
05/20/2014 32.88 33 32.59 32.91 245,914
05/19/2014 32.6 32.99 32.41 32.94 804,236
05/16/2014 32.48 32.725 32.15 32.59 275,288
05/15/2014 32.49 32.5 32 32.26 357,098
05/14/2014 32.2 32.45 31.89 32.45 1,140,142
05/13/2014 32.2 32.57 32.05 32.09 240,627
05/12/2014 31.65 32.4 31.63 32.18 396,260
05/09/2014 31.68 32.1 31.39 31.6 301,916
05/08/2014 32.14 32.365 31.68 31.71 367,491
05/07/2014 32 32.31 31.64 32.25 296,300
05/06/2014 32.55 32.6 31.86 31.98 530,431
05/05/2014 33.2 33.5 32.6 32.91 430,284
05/02/2014 33 33.34 33 33.18 711,415
05/01/2014 32.46 33.0199 32.44 32.96 481,916
04/30/2014 32.13 32.44 32.04 32.38 627,149
04/29/2014 31.6 32.23 31.59 32.15 375,515
04/28/2014 31.45 31.67 31.36 31.61 196,930
04/25/2014 31.5 31.92 31.28 31.44 437,091
04/24/2014 31.51 32.18 31.31 31.52 807,850
04/23/2014 31.19 31.63 31.01 31.51 936,858
04/22/2014 30.75 31.6 30.66 31.25 970,743
04/21/2014 31.99 32.196 30.55 30.92 1,488,482
04/17/2014 32.35 32.5 32.04 32.19 318,019
04/16/2014 32.22 32.73 31.92 32.3 411,697
04/15/2014 32.55 32.56 32.01 32.12 345,340
04/14/2014 32.96 33.09 32.1 32.31 457,879
04/11/2014 32.25 32.99 32.0617 32.6 434,901
04/10/2014 32.91 33.13 31.97 32.21 331,651
04/09/2014 32.87 33.11 32.65 32.91 355,289
04/08/2014 32.12 32.63 32.12 32.59 296,984
04/07/2014 33.09 33.16 31.79 32.12 522,653
04/04/2014 33.18 33.4382 32.88 33.1 571,664
04/03/2014 32.94 33.38 32.79 33.08 729,455
04/02/2014 32.99 33.1 32.65 32.83 395,816
04/01/2014 32.29 32.98 32.0501 32.97 585,584
03/31/2014 31.88 32.205 31.6 32.11 426,740
03/28/2014 31.48 31.95 31.4 31.57 311,470
03/27/2014 31 31.49 30.76 31.39 221,369
03/26/2014 31.14 31.25 30.81 31 615,354
03/25/2014 30.82 31.13 30.55 30.98 362,799
03/24/2014 30.53 30.87 30.4001 30.81 329,007
03/21/2014 30.69 30.84 30.25 30.43 690,385
03/20/2014 30.9 30.9 30.3506 30.64 248,168
03/19/2014 31.4 31.7 30.63 30.74 377,579
03/18/2014 30.91 32.05 30.69 31.63 613,271
03/17/2014 31.6 31.61 30.75 30.89 776,133
03/14/2014 31.65 32 31.26 31.53 284,751
03/13/2014 30.27 31.9 30.012 31.82 972,285
03/12/2014 29.46 30.2 28.9 30.17 649,430
03/11/2014 29.66 29.77 28.8844 29.25 1,402,544
03/10/2014 30 30 29.52 29.66 650,669
03/07/2014 30.43 30.65 29.91 30.04 658,483
03/06/2014 30.58 30.83 30.21 30.5 519,891
03/05/2014 30.65 30.8499 30.36 30.58 533,347
03/04/2014 30.63 31.1 30.51 30.61 559,379
03/03/2014 30.59 30.74 30.3501 30.53 514,476
02/28/2014 30.72 30.97 30.51 30.74 524,702
02/27/2014 30.91 30.988 30.513 30.73 556,744
02/26/2014 30.73 31 30.59 30.91 724,441
02/25/2014 31.04 31.33 30.88 30.89 483,922
02/24/2014 31.19 31.43 30.76 31.01 659,883
02/21/2014 30.85 32.08 30.72 31.58 1,011,296
02/20/2014 30 30.5 29.8 30.38 878,137
02/19/2014 31.05 31.5 29.7 30.13 2,521,662
02/18/2014 32.47 32.49 30.22 31 3,078,570
02/14/2014 33.54 33.67 32.971 33.08 299,589
02/13/2014 32.69 33.38 32.6704 32.9 400,546
02/12/2014 33.25 33.6 32.81 32.87 613,134
02/11/2014 33.28 33.63 32.961 33.25 512,043
02/10/2014 33.58 33.7758 32.92 33.08 356,423
02/07/2014 33.53 34.04 33.53 33.58 416,206
02/06/2014 32.64 33.58 32.64 33.48 565,556
02/05/2014 32.5 32.93 31.8299 32.57 542,240
02/04/2014 33.37 33.42 32.61 33.1 488,202
02/03/2014 33.84 33.85 32.75 33.35 681,219
01/31/2014 33.2 33.62 33.1 33.43 506,864
01/30/2014 33.53 33.64 33.2 33.34 487,103
01/29/2014 33.66 33.76 33.2108 33.45 448,537
01/28/2014 33.61 34.2761 33.47 33.82 449,913
01/27/2014 34.15 34.3 33.26 33.63 464,357
01/24/2014 34.45 34.45 33.8 33.84 388,426
01/23/2014 33.99 34.59 33.9 34.46 445,397
01/22/2014 33.45 33.95 33.37 33.95 382,416
01/21/2014 32.95 33.55 32.81 33.42 523,485
01/17/2014 33.17 33.54 32.7 32.72 692,389
01/16/2014 33.28 33.98 33.12 33.17 355,576
01/15/2014 34.3 34.47 31.89 33.47 1,831,169
01/14/2014 34.39 34.4 33.894 34.18 257,402
01/13/2014 33.72 34.37 33.591 34.2 715,870
01/10/2014 34.17 34.4799 33.47 33.72 629,633
01/09/2014 34.57 35 34.12 34.4 381,552
01/08/2014 35.05 35.11 34.17 34.45 427,324
01/07/2014 35 35.18 34.4 35.03 338,216
01/06/2014 35.5 35.62 34.76 34.91 346,372
01/03/2014 34.88 35.6 34.812 35.31 490,015
01/02/2014 35.09 35.2328 34.35 34.79 427,022
12/31/2013 34.53 35.3 34.53 35.05 343,131
12/30/2013 34.66 35.35 34.51 34.58 582,684
12/27/2013 34.87 35.11 34.68 34.79 239,532
12/26/2013 35 35.225 34.72 34.83 183,946
12/24/2013 35 35.28 34.86 34.99 187,307
12/23/2013 34.62 35.18 34.5 34.9 412,711
12/20/2013 33.5 34.7 33.3725 34.37 809,650
12/19/2013 33.14 33.58 32.8 33.46 476,972
12/18/2013 33.32 33.71 32.5 33.35 584,435
12/17/2013 33.8 33.97 33.28 33.33 373,889
12/16/2013 33.8 34.09 33.68 33.76 245,266
12/13/2013 33.83 34.25 33.59 33.7 303,903
12/12/2013 34.16 34.215 33.68 33.81 231,259
12/11/2013 34.7 34.78 33.73 34.09 336,553
12/10/2013 33.27 34.67 33.27 34.67 432,024
12/09/2013 34 34.05 32.88 33.49 635,327
12/06/2013 34.17 34.3 33.6 33.99 327,355
12/05/2013 34.72 34.7899 33.66 34.11 596,155
12/04/2013 34.78 35.17 34.47 34.72 251,162
12/03/2013 34.92 35.5 34.63 34.93 931,346
12/02/2013 34.83 35.31 34.83 35.09 1,776,865
11/29/2013 35.19 35.4099 34.8 34.96 136,286
11/27/2013 35.22 35.59 35.02 35.13 215,564
11/26/2013 34.74 35.36 34.7 35.24 460,194
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?