Historical Stock Prices

APSA 
$20.48
*  
0.02
0.1%
Get APSA Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
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
01/29/2014 18.83 18.9 17.8 18.9 2,607
01/28/2014 19.46 19.87 19.01 19.01 1,401
01/27/2014 22 22 18.91 18.91 15,744
01/24/2014 22.1001 22.1004 22.1 22.1 1,027
01/23/2014 22.151 22.386 22.151 22.386 560
01/22/2014 22.1 22.18 22.1 22.18 2,354
01/21/2014 22.5 22.5 22.1 22.3912 6,063
01/17/2014 22.51 22.51 22.51 22.51 245
01/16/2014 22.9499 22.95 22.9499 22.95 609
01/15/2014 22.42 22.95 22.42 22.95 1,022
01/14/2014 22.75 22.75 22.42 22.68 3,228
01/13/2014 22.97 22.97 22.97 22.97 00
01/10/2014 22.97 22.97 22.97 22.97 00
01/09/2014 23.49 23.49 22.97 22.97 955
01/08/2014 22.75 23.75 22.75 23.301 4,221
01/07/2014 22.672 22.7 22.672 22.7 737
01/06/2014 22.3265 22.582 22.3265 22.582 1,959
01/03/2014 22.71 22.71 22.5 22.5 760
01/02/2014 22.13 23.59 22.13 22.8 3,373
12/31/2013 22.53 22.53 21.06 21.06 616
12/30/2013 22.26 23 22.26 22.94 4,675
12/27/2013 22.44 22.5 22.43 22.5 651
12/26/2013 22.2 22.96 22.2 22.49 5,079
12/24/2013 22.2 22.2 22.2 22.2 3,400
12/23/2013 22.29 22.4 22.096 22.3 6,536
12/20/2013 22.2 22.29 21.966 22.29 3,111
12/19/2013 21.76 22.27 21.6 22 1,901
12/18/2013 22.28 22.28 22.27 22.28 2,472
12/17/2013 22.16 22.2799 21.7 22 2,103
12/16/2013 22.24 22.3 21.88 22 5,802
12/13/2013 21.09 21.1 21.09 21.1 377
12/12/2013 21.231 21.4 21.17 21.17 1,034
12/11/2013 21.6 21.6 21.35 21.6 910
12/10/2013 21.71 21.71 21.3595 21.69 1,922
12/09/2013 21.87 21.87 21.46 21.46 2,745
12/06/2013 21.5 21.5 21.5 21.5 00
12/05/2013 21.5 21.5 21.5 21.5 00
12/04/2013 21.5 21.5 21.5 21.5 00
12/03/2013 21.351 21.53 21.35 21.5 3,188
12/02/2013 21.75 22.1 21.75 22.1 1,824
11/29/2013 22.37 22.37 22.37 22.37 00
11/27/2013 21.69 22.499 21.69 22.37 2,094
11/26/2013 22.18 22.18 21.05 21.2301 730
11/25/2013 22.14 22.14 22.14 22.14 100
11/22/2013 22.76 22.96 22.76 22.96 1,500
11/21/2013 22.566 22.566 21.32 21.7 2,926
11/20/2013 21.97 21.97 21.1 21.1 500
11/19/2013 21.88 21.9025 21.831 21.9 2,836
11/18/2013 22.01 22.5 21.285 21.83 6,890
11/15/2013 21.16 22.74 21 22.7399 9,751
11/14/2013 22.488 22.49 21.12 21.12 831
11/13/2013 21.46 22.2 21.45 21.5 1,308
11/12/2013 21.86 21.9 21 21.6 1,658
11/11/2013 22.24 22.24 21.861 21.861 250
11/08/2013 21.861 22.25 21.86 21.86 695
11/07/2013 21.85 22.98 21.85 22 4,372
11/06/2013 22.5 22.96 21.87 21.87 1,554
11/05/2013 22 22 21.5 21.97 6,548
11/04/2013 22.855 22.9 21.83 21.83 1,075
11/01/2013 21.55 21.8 21.55 21.8 317
10/31/2013 22.98 23.02 22.95 22.97 3,109
10/30/2013 22.5 23.95 22.5 23 1,300
10/29/2013 21.98 22.4999 21.91 22.4999 1,989
10/28/2013 22.6453 23.2 21.0151 22.04 8,182
10/25/2013 22.05 23.51 22.05 23.399 3,015
10/24/2013 21.7 22.77 21.7 22.4999 3,231
10/23/2013 21.02 21.8817 21.01 21.87 3,919
10/22/2013 21.13 21.13 20.84 20.84 300
10/21/2013 20.08 21.74 20.08 21.5 4,840
10/18/2013 21.47 21.5 20.28 21.2 6,337
10/17/2013 21.69 21.76 21.4 21.4 2,599
10/16/2013 21.0293 21.0293 21.0293 21.0293 00
10/15/2013 21.84 21.9 21.0293 21.0293 3,114
10/14/2013 21.23 21.4 21.23 21.3601 910
10/11/2013 20.88 21.85 19 21.35 8,465
10/10/2013 21.58 21.58 20.7 21.2 4,050
10/09/2013 19.51 21 19.43 20.74 8,558
10/08/2013 19.0001 19.45 19.0001 19.101 1,750
10/07/2013 20.505 20.505 19 19 2,435
10/04/2013 19.477 19.49 19 19 2,937
10/03/2013 19 19 19 19 1,400
10/02/2013 18.94 19.4835 18.57 18.85 6,522
10/01/2013 18.86 18.86 18.75 18.85 2,113
09/30/2013 18.94 18.97 18.39 18.97 2,631
09/27/2013 18.72 18.72 18.72 18.72 00
09/26/2013 18.72 18.72 18.72 18.72 00
09/25/2013 20 20 18.36 18.72 2,051
09/24/2013 18.35 18.35 18.35 18.35 200
09/23/2013 18.5 19 18.5 19 1,173
09/20/2013 18.7 18.7499 18.7 18.7499 600
09/19/2013 18.68 18.68 18.6799 18.6799 214
09/18/2013 18.32 18.32 18.32 18.32 00
09/17/2013 18.4 18.749 18.32 18.32 2,596
09/16/2013 18.25 18.94 18.25 18.28 2,791
09/13/2013 18.1201 18.3199 18.1201 18.31 3,298
09/12/2013 17.85 17.85 17.85 17.85 00
09/11/2013 17.87 17.88 17.85 17.85 970
09/10/2013 17.9 17.9 17.9 17.9 00
09/09/2013 18.2729 18.36 17.9 17.9 969
09/06/2013 18.42 18.42 17.9971 17.9971 502
09/05/2013 18.43 18.43 18.43 18.43 00
09/04/2013 18.43 18.43 18.43 18.43 00
09/03/2013 18.43 18.43 18.43 18.43 400
08/30/2013 18.46 18.6 18.46 18.48 300
08/29/2013 17.96 18.82 17.96 18.82 505
08/28/2013 18 18 17.9 17.9999 1,370
08/27/2013 18.12 18.12 18 18.04 2,300
08/26/2013 18.2 18.2 18.05 18.1 969
08/23/2013 18.194 18.399 17.9 18.02 4,300
08/22/2013 18.88 18.88 15.98 17.8 8,749
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?