Historical Stock Prices

APL 
$34.03
*  
0.15
0.44%
Get APL Alerts
*Delayed - data as of Jul. 11, 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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
11/25/2013 35.35 35.47 34.625 34.87 506,855
11/22/2013 35.47 35.74 35.185 35.36 512,153
11/21/2013 35.01 36.0799 35.01 35.56 359,298
11/20/2013 35.41 35.48 34.19 35.06 703,176
11/19/2013 35.78 36 34.9 35.4 717,266
11/18/2013 36.41 36.57 35.7 35.91 456,676
11/15/2013 36.53 37.04 36.27 36.43 352,735
11/14/2013 36.53 36.88 36.24 36.52 469,825
11/13/2013 36.1 36.44 35.89 36.29 302,660
11/12/2013 36.13 36.38 36.04 36.11 350,005
11/11/2013 36.85 36.988 36.15 36.27 386,434
11/08/2013 36.77 37.15 36.309 36.84 336,888
11/07/2013 36.85 37.18 36.31 36.77 952,980
11/06/2013 37.01 37.1 36.4 37.02 566,291
11/05/2013 37.59 37.62 36.07 36.81 863,426
11/04/2013 38.81 38.9245 38.01 38.5 297,104
11/01/2013 38.77 38.77 38.16 38.53 306,503
10/31/2013 37.95 38.5953 37.85 38.56 321,021
10/30/2013 38.31 38.44 37.64 37.96 956,316
10/29/2013 37.97 38.33 37.79 38.33 376,986
10/28/2013 39.09 39.1 37.68 37.76 528,216
10/25/2013 38.84 38.98 38.59 38.88 247,399
10/24/2013 38.71 38.84 38.2901 38.67 351,629
10/23/2013 38.66 38.8475 38.07 38.54 400,332
10/22/2013 38.1 38.55 38.1 38.51 498,936
10/21/2013 37.54 38.38 37.5 37.99 457,236
10/18/2013 37.5 37.72 37.1704 37.5 716,672
10/17/2013 38.19 38.74 37.38 37.42 755,409
10/16/2013 38.15 38.63 37.98 38.36 509,102
10/15/2013 37.35 39.0499 37.2 38.16 1,342,466
10/14/2013 39.39 40.02 39.12 39.87 219,233
10/11/2013 39.07 39.88 38.95 39.68 232,900
10/10/2013 39.28 39.61 38.68 39.07 311,191
10/09/2013 38.55 39.0399 38.16 38.85 180,134
10/08/2013 38.69 39.34 38.49 38.55 311,809
10/07/2013 39.18 39.49 38.66 38.72 203,737
10/04/2013 39.11 39.45 38.86 39.31 208,211
10/03/2013 39.28 39.5 39.03 39.1 216,945
10/02/2013 38.73 39.41 38.69 39.16 168,182
10/01/2013 38.8 39.63 38.21 38.92 278,351
09/30/2013 38.22 38.81 37.831 38.8 276,636
09/27/2013 38.69 38.83 38.18 38.7 221,333
09/26/2013 38.41 39.109 38.41 38.74 223,667
09/25/2013 38.25 38.63 38.04 38.48 133,260
09/24/2013 38.1 38.74 38 38.26 210,696
09/23/2013 38.4 38.65 37.96 38.16 176,593
09/20/2013 38.8 38.8 38.13 38.42 518,466
09/19/2013 37.71 39.17 37.62 38.81 769,090
09/18/2013 36.88 37.7 36.46 37.53 309,381
09/17/2013 36.7 37 36.45 36.74 358,458
09/16/2013 37.15 37.38 36.46 36.78 393,535
09/13/2013 37.15 37.18 36.62 36.86 317,522
09/12/2013 38 38.04 36.95 37.21 599,657
09/11/2013 38.22 38.22 37.17 38.13 342,798
09/10/2013 38.8 38.8 38.31 38.37 260,671
09/09/2013 37.38 38.39 37.07 38.37 282,501
09/06/2013 38.21 38.29 37.21 37.38 178,426
09/05/2013 38.24 38.53 38 38.08 193,083
09/04/2013 38.19 38.19 37.65 38.13 218,975
09/03/2013 39.15 39.18 37.76 38.3 284,175
08/30/2013 38.55 39.25 38.52 38.8 421,142
08/29/2013 38.25 38.76 37.94 38.5 418,220
08/28/2013 37.2 38.41 36.79 38.34 563,761
08/27/2013 36.78 37.42 36.41 37.29 389,566
08/26/2013 37.38 37.4 36.66 36.92 344,600
08/23/2013 36.87 37.31 36.42 37.18 147,838
08/22/2013 36.86 37.15 36.58 36.91 354,258
08/21/2013 36.52 37.08 35.07 36.82 341,544
08/20/2013 36.26 36.99 36.178 36.54 324,255
08/19/2013 36.24 36.55 35.83 36.28 482,211
08/16/2013 36.12 36.2576 35.79 36.24 516,362
08/15/2013 36.53 36.632 35.87 36.23 1,724,965
08/14/2013 37.13 37.13 36.3 36.65 330,947
08/13/2013 36.71 37.02 36.29 36.98 535,657
08/12/2013 37 37.12 36.64 36.79 268,627
08/09/2013 37 37.5 36.81 36.98 254,650
08/08/2013 36.75 37 36.421 36.95 288,976
08/07/2013 37.28 37.28 36.5101 36.65 560,434
08/06/2013 37.1 37.9 37.0523 37.25 317,133
08/05/2013 37.5 37.8571 37.12 37.28 279,758
08/02/2013 38.69 38.73 37.8701 37.98 401,449
08/01/2013 38.22 39.08 38.2 38.5 323,187
07/31/2013 38.42 38.47 37.7621 37.9 410,728
07/30/2013 38.57 38.929 38.22 38.44 382,445
07/29/2013 39.25 39.4299 38.38 38.58 344,357
07/26/2013 39.24 39.44 38.96 39.27 156,264
07/25/2013 39.25 39.68 39.09 39.28 650,370
07/24/2013 39.36 39.5 38.53 39.15 247,467
07/23/2013 39.5 39.65 39.25 39.31 238,454
07/22/2013 38.88 39.34 38.76 39.34 263,545
07/19/2013 38.77 38.99 38.67 38.83 281,722
07/18/2013 39.25 39.5685 38.52 38.69 390,749
07/17/2013 39.5 39.62 39.08 39.1 261,293
07/16/2013 39.9 39.99 38.9898 39.41 378,850
07/15/2013 39.64 39.99 39.55 39.82 430,947
07/12/2013 39.54 39.94 39.53 39.75 538,054
07/11/2013 39.78 40.06 39.59 39.75 463,056
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?