Historical Stock Prices

APSA 
$22.6
*  
1.40
5.83%
Get APSA Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading APSA 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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 22.15 22.6 22.15 22.6 235
01/29/2015 22.05 24.02 22.05 24 723
01/28/2015 24 24 24 24 00
01/27/2015 23.1 24 23.05 24 10,581
01/26/2015 22.77 23.18 22.77 22.9 900
01/23/2015 22.8 23 22 23 1,627
01/22/2015 23.03 23.03 23.03 23.03 00
01/21/2015 23.99 24 23.03 23.03 2,485
01/20/2015 23.03 23.03 23.03 23.03 230
01/16/2015 23 23 23 23 375
01/15/2015 24 24 24 24 00
01/14/2015 23.77 24 23.74 24 1,603
01/13/2015 23.75 23.75 23.6 23.6 1,000
01/12/2015 23.3987 23.3987 23.3987 23.3987 100
01/09/2015 23.2 23.2 23.2 23.2 00
01/08/2015 23.31 23.4 23.2 23.2 1,008
01/07/2015 23 23.3 22.1001 23 2,914
01/06/2015 23 23.75 23 23 3,100
01/05/2015 21.7 23.3 21.7 23.25 3,286
01/02/2015 21.5 23 21.5 23 1,313
12/31/2014 22 22 22 22 00
12/30/2014 22 22 22 22 00
12/29/2014 22 22 22 22 00
12/26/2014 22 22 21.5 22 673
12/24/2014 22.44 22.44 22.44 22.44 121
12/23/2014 21.499 22 21.46 22 2,001
12/22/2014 20.51 20.51 20.51 20.51 00
12/19/2014 20.02 20.75 20.02 20.51 3,695
12/18/2014 20.9 21.15 20.9 21.15 815
12/17/2014 20.99 20.99 20.99 20.99 113
12/16/2014 20.7 20.7 20.7 20.7 602
12/15/2014 20.54 20.54 20.54 20.54 355
12/12/2014 20.28 20.28 20.28 20.28 101
12/11/2014 20.4 20.4001 20.01 20.01 801
12/10/2014 21.6 21.6 21.6 21.6 00
12/09/2014 20.61 22.5999 20.61 21.6 632
12/08/2014 20.51 21.1016 20.51 21.1016 359
12/05/2014 22.42 22.5 22.42 22.5 1,513
12/04/2014 22.5874 22.5874 22.5874 22.5874 00
12/03/2014 22.5874 22.5874 22.5874 22.5874 00
12/02/2014 22.5874 22.5874 22.5874 22.5874 170
12/01/2014 21.7 22 19.53 22 4,637
11/28/2014 23 23 23 23 196
11/26/2014 22.93 23 22.93 23 3,056
11/25/2014 22.84 23.66 22.84 23 5,745
11/24/2014 21.999 22 21.999 22 430
11/21/2014 21.99 21.99 21.99 21.99 141
11/20/2014 20.25 21 20.25 21 541
11/19/2014 21.5 21.5 21.5 21.5 624
11/18/2014 21.5 21.5 21.5 21.5 00
11/17/2014 21.5 21.5 21.5 21.5 192
11/14/2014 21.65 22.87 21.0001 22.87 3,067
11/13/2014 21 22 21 21.5 22,716
11/12/2014 21.05 21.05 21.05 21.05 00
11/11/2014 21.05 21.05 21.05 21.05 00
11/10/2014 21 21.05 21 21.05 1,341
11/07/2014 19.326 19.326 19.326 19.326 261
11/06/2014 21 21 21 21 00
11/05/2014 21 21 21 21 311
11/04/2014 21.5 21.5 21.5 21.5 00
11/03/2014 21.5 21.5 21.5 21.5 205
10/31/2014 20 21.5 20 21.5 4,492
10/30/2014 20.009 20.009 20 20 201
10/29/2014 20 20 20 20 00
10/28/2014 20 20 20 20 502
10/27/2014 20.009 20.009 20 20 401
10/24/2014 21 21 21 21 00
10/23/2014 21 21 21 21 00
10/22/2014 19.22 21 19.22 21 1,101
10/21/2014 19.28 19.28 19.28 19.28 3,323
10/20/2014 17.95 17.95 17.95 17.95 00
10/17/2014 17.95 17.95 17.95 17.95 00
10/16/2014 17.95 17.95 17.95 17.95 180
10/15/2014 19 19 18 18 3,233
10/14/2014 18.5 18.75 18.21 18.5 2,273
10/13/2014 18.9995 18.9995 18.9995 18.9995 00
10/10/2014 20.04 20.04 17.04 18.9995 1,987
10/09/2014 21.51 21.51 21.51 21.51 369
10/08/2014 22.25 22.25 22.25 22.25 300
10/07/2014 20.98 20.98 20.98 20.98 101
10/06/2014 21 21.0001 20 21 1,927
10/03/2014 21.417 21.417 21.417 21.417 340
10/02/2014 21.45 21.45 21.33 21.33 1,050
10/01/2014 21.4 21.4 21.39 21.4 459
09/30/2014 22.7 22.7 22.7 22.7 00
09/29/2014 22.96 22.96 21.41 22.7 1,195
09/26/2014 21.31 21.31 21.31 21.31 00
09/25/2014 21.31 21.31 21.31 21.31 401
09/24/2014 21.431 21.51 21.431 21.4901 471
09/23/2014 21.28 21.28 21.28 21.28 298
09/22/2014 21.24 23 21.24 23 1,561
09/19/2014 21.0612 21.0612 21 21 300
09/18/2014 21.29 21.29 21.29 21.29 00
09/17/2014 21.29 21.29 21.29 21.29 200
09/16/2014 21.33 21.83 21.33 21.83 2,067
09/15/2014 21.16 21.38 21.16 21.38 2,200
09/12/2014 20.73 20.73 20.73 20.73 234
09/11/2014 20.52 20.52 20.52 20.52 351
09/10/2014 19.93 19.93 19.93 19.93 253
09/09/2014 20.8 21.075 20.8 21.05 1,995
09/08/2014 21.5 21.5 21.5 21.5 1,269
09/05/2014 20.75 20.77 20.47 20.47 1,022
09/04/2014 20.46 20.9 20.3 20.6 5,969
09/03/2014 20.33 20.33 20.33 20.33 100
09/02/2014 20.58 21.5 20.3 20.47 1,659
08/29/2014 20.48 21.595 20.3 21.595 1,090
08/28/2014 19.95 19.95 19.95 19.95 00
08/27/2014 19.95 20.004 19.95 19.95 2,372
08/26/2014 20 20 19.75 19.75 326
08/25/2014 20.05 20.05 20 20 488
08/22/2014 20.5 20.5 20.48 20.48 365
08/21/2014 21.2 21.2 20.44 20.5 1,104
08/20/2014 21.308 21.74 21.2 21.42 614
08/19/2014 20.32 22.29 20.32 22.29 2,525
08/18/2014 21.99 21.99 21.99 21.99 00
08/15/2014 21.99 21.99 21.99 21.99 596
08/14/2014 21.05 21.05 21.05 21.05 00
08/13/2014 21.45 21.45 20.52 21.05 4,639
08/12/2014 21.97 21.97 21.96 21.96 265
08/11/2014 22.2 22.2 22.2 22.2 205
08/08/2014 21.97 22 21.97 22 1,184
08/07/2014 21.65 21.65 21.65 21.65 00
08/06/2014 21.65 21.65 21.65 21.65 00
08/05/2014 21.65 21.65 21.65 21.65 00
08/04/2014 21.65 21.65 21.65 21.65 00
08/01/2014 21.78 21.78 21.65 21.65 615
07/31/2014 22.21 22.83 21.65 21.65 2,629
07/30/2014 22.35 23.23 22.35 22.75 7,070
07/29/2014 21.606 21.606 21.606 21.606 00
07/28/2014 21.606 21.606 21.606 21.606 150
07/25/2014 22.5 22.5 21.56 22.32 795
07/24/2014 22.49 23 21 22.65 4,453
07/23/2014 22.5 22.5 22.49 22.49 221
07/22/2014 22.8 22.8 22.8 22.8 00
07/21/2014 23 23 21.5 22.8 8,184
07/18/2014 22.87 22.87 22.05 22.5 3,549
07/17/2014 21.8 21.8 21.8 21.8 00
07/16/2014 21.8 21.8 21.8 21.8 00
07/15/2014 20.9358 22.3 20.9358 21.8 1,130
07/14/2014 20.6 21.6 20.5 21.6 903
07/11/2014 22.72 22.72 22.72 22.72 00
07/10/2014 22.9192 22.9192 20.5 22.72 2,588
07/09/2014 20.2 21.97 20.2 21.97 2,138
07/08/2014 21.67 21.67 21.67 21.67 00
07/07/2014 20.85 21.7 20.85 21.67 1,742
07/03/2014 20.35 20.8 20.35 20.8 3,594
07/02/2014 19.67 20.49 19.67 20.4 662
07/01/2014 21.2 21.25 20.22 20.22 1,536
06/30/2014 21.5 21.5 20.31 20.8 5,568
06/27/2014 21.32 21.32 21.32 21.32 00
06/26/2014 20.16 21.76 19.21 21.32 2,280
06/25/2014 22.53 23.25 22.1 22.47 13,073
06/24/2014 22.53 22.53 20.896 22.52 7,146
06/23/2014 20.8 22.04 20.8 21.39 3,607
06/20/2014 20.63 21.42 20.63 21.26 5,751
06/19/2014 20.759 20.759 20.62 20.62 815
06/18/2014 21.02 21.02 21.01 21.01 592
06/17/2014 21.04 21.04 21.04 21.04 183
06/16/2014 21.04 21.04 21.01 21.03 976
06/13/2014 21.9628 21.9628 21.9628 21.9628 00
06/12/2014 21.9628 21.9628 21.9628 21.9628 00
06/11/2014 21.89 21.9628 21.26 21.9628 874
06/10/2014 21.03 22 21.03 22 1,624
06/09/2014 21.01 21.0101 21.01 21.0101 636
06/06/2014 20.9 21 20.9 21 1,967
06/05/2014 20.82 20.899 19.952 20.899 878
06/04/2014 19.5 19.5 19.5 19.5 00
06/03/2014 19.53 19.53 19.5 19.5 238
06/02/2014 19.75 20.99 19.75 20 1,342
05/30/2014 19.25 19.94 19.25 19.5 4,433
05/29/2014 18.862 19.27 18.862 19.2499 1,057
05/28/2014 19.25 19.26 19.22 19.26 1,033
05/27/2014 18.75 18.995 18.75 18.84 3,149
05/23/2014 19.1 19.1 19.1 19.1 00
05/22/2014 19.29 19.29 19.1 19.1 733
05/21/2014 19 19 19 19 380
05/20/2014 18.51 18.51 18.51 18.51 00
05/19/2014 19.44 19.44 18.2 18.51 912
05/16/2014 19.48 19.48 18.33 18.33 3,104
05/15/2014 18.95 18.95 18.95 18.95 220
05/14/2014 19.18 19.18 18.09 18.9615 8,113
05/13/2014 19.4796 19.4796 19.4796 19.4796 00
05/12/2014 19.4796 19.4796 19.4796 19.4796 278
05/09/2014 18.62 18.62 18.62 18.62 130
05/08/2014 18.56 18.56 18.56 18.56 132
05/07/2014 18.54 18.54 18.54 18.54 239
05/06/2014 18.47 19.3 18.47 19.3 954
05/05/2014 19.3399 19.3399 18.1 18.1 576
05/02/2014 19.6399 19.6399 19.6399 19.6399 00
05/01/2014 19.6399 19.6399 19.6399 19.6399 00
04/30/2014 19.6399 19.6399 19.6399 19.6399 543
04/29/2014 19.69 19.69 18.74 19.44 764
04/28/2014 18.5 18.5 18.5 18.5 485
04/25/2014 18.53 18.53 18.53 18.53 00
04/24/2014 18.47 18.53 18.47 18.53 1,220
04/23/2014 18.45 18.45 18.45 18.45 641
04/22/2014 18.9 19.04 17.75 19.04 2,245
04/21/2014 18.5 18.91 18.5 18.8 7,113
04/17/2014 18.5 18.5 18.5 18.5 660
04/16/2014 18.71 18.84 18.39 18.84 1,693
04/15/2014 18.9999 18.9999 18.9999 18.9999 592
04/14/2014 18.51 18.7 18.51 18.7 354
04/11/2014 17.66 19.08 17.66 19.08 3,811
04/10/2014 19.11 19.155 18.6 18.7 3,262
04/09/2014 19.26 19.86 18.09 19.4 2,117
04/08/2014 19.07 19.2 18.7 19.2 3,003
04/07/2014 18 19.25 18 19.04 2,420
04/04/2014 19 19 17.06 18 3,472
04/03/2014 19.6294 19.6294 18.01 18.01 1,190
04/02/2014 17.4 17.4 17.4 17.4 00
04/01/2014 17.46 17.46 17.34 17.4 937
03/31/2014 16.92 16.95 16.92 16.94 1,440
03/28/2014 16.4 16.52 16.35 16.52 518
03/27/2014 16.43 16.43 16.4001 16.4001 494
03/26/2014 16.75 17.4896 16.75 16.95 1,290
03/25/2014 16.68 16.68 16.68 16.68 00
03/24/2014 16.68 16.68 16.68 16.68 00
03/21/2014 16.7 16.7 16.68 16.68 457
03/20/2014 16.76 16.76 16.76 16.76 209
03/19/2014 16.8 16.8 16.8 16.8 1,075
03/18/2014 16 16.47 15.99 16.2 4,484
03/17/2014 15.84 15.84 15.84 15.84 204
03/14/2014 15.16 16.39 15.16 15.8 5,262
03/13/2014 15.7 16.45 15.21 15.55 7,745
03/12/2014 17.05 17.05 15.75 16.44 11,689
03/11/2014 17.3004 17.3004 17.27 17.3 9,091
03/10/2014 17.49 17.5 17.4 17.5 683
03/07/2014 17.3 17.5 17.3 17.5 552
03/06/2014 17.03 17.494 17 17.494 995
03/05/2014 17.46 17.46 17.46 17.46 282
03/04/2014 17.47 17.47 17.47 17.47 00
03/03/2014 17.47 17.47 17.47 17.47 00
02/28/2014 17.469 17.5 16.73 17.47 2,201
02/27/2014 16.81 16.81 16.81 16.81 00
02/26/2014 16.81 16.81 16.81 16.81 301
02/25/2014 16.61 16.61 16.61 16.61 371
02/24/2014 16.6 16.6 16.6 16.6 535
02/21/2014 16.6 17 16.6 16.9999 3,544
02/20/2014 16.5 16.55 16.5 16.55 605
02/19/2014 16.58 16.61 16.58 16.58 1,357
02/18/2014 16.2 16.2 16.2 16.2 00
02/14/2014 15.7515 16.2 15.7515 16.2 1,056
02/13/2014 16.9999 16.9999 16.9999 16.9999 00
02/12/2014 15.92 17.49 15.92 16.9999 939
02/11/2014 15.96 17.47 15.96 17.3803 4,850
02/10/2014 15.3 16.2 15.3 15.67 7,119
02/07/2014 15.78 15.78 15.12 15.3 6,873
02/06/2014 17.185 17.185 16.06 16.0625 8,585
02/05/2014 16.81 17.05 16.81 17.04 2,353
02/04/2014 17.39 17.4999 17 17.2499 2,126
02/03/2014 18.05 18.11 17.75 17.75 2,936
01/31/2014 18.02 18.87 18.02 18.87 1,406
01/30/2014 18.1 18.1 18.1 18.1 451
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?