APOL

Historical Stock Prices

$17.82
*  
0.22
1.25%
Get APOL Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading APOL now
Exchange: NASDAQ
Industry: Consumer Services
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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 17.54 17.96 17.33 17.82 3,143,026
04/16/2015 17.81 18 17.54 17.6 1,759,547
04/15/2015 17.68 17.95 17.34 17.89 3,859,482
04/14/2015 16.66 17.28 16.58 17.22 3,443,348
04/13/2015 16.97 17.07 16.63 16.69 3,784,716
04/10/2015 17.51 17.67 16.915 16.96 3,664,658
04/09/2015 17.73 17.965 17.34 17.49 2,491,735
04/08/2015 18.03 18.12 17.63 17.745 2,728,738
04/07/2015 17.96 18.39 17.87 18 3,134,881
04/06/2015 18.41 18.45 17.73 17.99 3,994,810
04/02/2015 18.79 18.93 18.33 18.44 2,307,760
04/01/2015 18.32 19.02 18.3 18.705 2,652,563
03/31/2015 18.98 19.07 18.81 18.92 3,101,037
03/30/2015 19.28 19.33 18.84 19.04 2,791,830
03/27/2015 19.1 19.5 19.09 19.195 3,835,764
03/26/2015 19.63 19.8 19.18 19.21 5,292,190
03/25/2015 23.45 23.75 19.82 20.04 15,866,570
03/24/2015 28.08 28.35 27.9 27.99 1,051,303
03/23/2015 27.71 28.53 27.45 28.07 947,892
03/20/2015 27.65 28.085 27.24 27.75 861,400
03/19/2015 27.54 27.8 27.27 27.58 611,952
03/18/2015 26.71 27.78 26.63 27.72 627,015
03/17/2015 26.54 27.04 26.53 26.695 779,331
03/16/2015 27.02 27.24 26.74 26.78 645,786
03/13/2015 26.76 27.02 26.66 26.76 615,861
03/12/2015 26.48 27.08 26.36 26.96 571,774
03/11/2015 26.02 26.3 25.92 26.23 663,520
03/10/2015 26.65 26.66 26.04 26.05 1,032,757
03/09/2015 27.14 27.145 26.73 26.84 747,590
03/06/2015 27.33 27.6 26.78 27.06 880,261
03/05/2015 28.18 28.18 27.41 27.46 1,094,372
03/04/2015 27.94 28.2844 27.9 28.14 800,834
03/03/2015 27.89 28.105 27.69 28.08 832,638
03/02/2015 27.58 28.095 27.57 27.96 1,513,423
02/27/2015 27.91 27.96 27.55 27.65 1,030,701
02/26/2015 28.53 28.57 27.8 27.91 638,135
02/25/2015 28.51 28.6 27.98 28.49 1,142,945
02/24/2015 26.91 28.66 26.9 28.51 2,462,664
02/23/2015 26.64 27.07 26.45 26.97 923,019
02/20/2015 26.9 27 26.6554 26.755 796,238
02/19/2015 26.54 27.24 26.49 27.005 770,918
02/18/2015 26.23 26.98 26.07 26.6 874,381
02/17/2015 26 26.35 25.79 26.08 832,283
02/13/2015 25.67 26.15 25.5724 25.97 494,828
02/12/2015 25.73 26.21 25.56 25.64 645,342
02/11/2015 25.34 25.62 25.15 25.51 697,239
02/10/2015 25.88 25.89 25.34 25.365 756,143
02/09/2015 25.49 26.1 25.36 25.67 742,439
02/06/2015 25.73 25.94 25.19 25.54 851,423
02/05/2015 26.29 26.55 25.19 25.91 1,502,192
02/04/2015 26.77 26.8 26.125 26.36 929,763
02/03/2015 25.62 26.88 25.62 26.81 1,397,740
02/02/2015 25.32 25.56 24.98 25.56 1,054,906
01/30/2015 26.13 26.31 25.201 25.26 1,089,242
01/29/2015 25.98 26.35 25.52 26.32 862,434
01/28/2015 26.38 26.42 25.6689 25.92 739,659
01/27/2015 26.16 26.36 26.04 26.16 673,089
01/26/2015 25.99 26.5 25.83 26.49 1,084,324
01/23/2015 25.93 26.07 25.69 25.99 990,722
01/22/2015 25.94 26.08 25.5803 25.94 1,108,425
01/21/2015 25.4 25.83 25.28 25.75 1,466,334
01/20/2015 25.36 25.6385 25.22 25.405 1,254,676
*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?