Historical Stock Prices

APT 
$2.12
*  
unch
unch
Get APT Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading APT now
Exchange: AMEX
Industry: Health Care
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 24-JUN-2015 TO 24-JUN-2016

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.
06/24/2016 2.04 2.21 2.04 2.12 31,138
06/23/2016 2.17 2.22 2.12 2.12 16,608
06/22/2016 2.23 2.26 2.18 2.18 15,555
06/21/2016 2.18 2.28 2.18 2.24 63,954
06/20/2016 2.25 2.28 2.2 2.23 38,534
06/17/2016 2.13 2.27 2.1 2.27 85,453
06/16/2016 2.26 2.33 2.15 2.19 81,346
06/15/2016 2.35 2.4755 2.19 2.27 97,533
06/14/2016 2.3 2.35 2.29 2.32 53,425
06/13/2016 2.35 2.35 2.25 2.3 159,163
06/10/2016 2.52 2.54 2.28 2.34 75,484
06/09/2016 2.48 2.54 2.48 2.5 47,131
06/08/2016 2.46 2.54 2.46 2.4801 34,553
06/07/2016 2.5 2.52 2.46 2.47 37,318
06/06/2016 2.54 2.54 2.47 2.52 51,511
06/03/2016 2.48 2.54 2.48 2.53 9,777
06/02/2016 2.46 2.55 2.46 2.49 36,300
06/01/2016 2.49 2.54 2.46 2.46 28,360
05/31/2016 2.51 2.5399 2.42 2.5 101,205
05/27/2016 2.55 2.55 2.45 2.49 27,177
05/26/2016 2.5 2.5371 2.4348 2.505 97,542
05/25/2016 2.41 2.48 2.41 2.46 91,059
05/24/2016 2.32 2.3999 2.31 2.39 63,852
05/23/2016 2.21 2.3687 2.21 2.32 103,929
05/20/2016 2.25 2.29 2.21 2.21 29,626
05/19/2016 2.21 2.26 2.21 2.25 34,454
05/18/2016 2.21 2.28 2.21 2.24 30,761
05/17/2016 2.23 2.25 2.19 2.25 22,414
05/16/2016 2.23 2.25 2.21 2.25 25,690
05/13/2016 2.17 2.22 2.1163 2.21 20,272
05/12/2016 2.19 2.24 2.17 2.17 58,488
05/11/2016 2.15 2.2 2.11 2.14 42,881
05/10/2016 2.1 2.16 2.07 2.1 28,020
05/09/2016 2.1 2.1 2.05 2.0836 14,863
05/06/2016 2.13 2.17 2.02 2.04 110,654
05/05/2016 2 2.205 2 2.09 133,774
05/04/2016 1.92 1.99 1.92 1.99 49,495
05/03/2016 1.98 1.98 1.92 1.94 43,510
05/02/2016 2 2 1.95 1.99 29,846
04/29/2016 2.01 2.07 1.96 2.01 37,188
04/28/2016 2.02 2.0599 2.02 2.02 53,006
04/27/2016 1.97 2.05 1.97 2.04 56,818
04/26/2016 1.9 2 1.9 1.99 59,493
04/25/2016 1.87 1.94 1.87 1.94 27,727
04/22/2016 1.9 1.94 1.87 1.87 40,279
04/21/2016 1.92 1.95 1.89 1.92 15,471
04/20/2016 1.879 1.92 1.879 1.9 24,762
04/19/2016 1.899 1.9 1.87 1.9 3,923
04/18/2016 1.87 1.92 1.87 1.87 20,200
04/15/2016 1.91 1.92 1.87 1.87 22,208
04/14/2016 1.87 1.92 1.87 1.91 26,463
04/13/2016 1.87 1.91 1.87 1.87 59,878
04/12/2016 1.88 1.92 1.85 1.8701 65,539
04/11/2016 1.88 1.92 1.88 1.89 10,183
04/08/2016 1.9 1.922 1.88 1.88 24,398
04/07/2016 1.9 1.943 1.88 1.88 29,174
04/06/2016 1.87 1.92 1.87 1.87 22,469
04/05/2016 1.8792 1.92 1.8792 1.92 17,139
04/04/2016 1.9 1.92 1.87 1.89 23,139
04/01/2016 1.85 1.94 1.85 1.87 85,860
03/31/2016 1.93 1.94 1.82 1.82 31,075
03/30/2016 1.89 1.95 1.86 1.9 37,203
03/29/2016 1.86 1.9145 1.84 1.84 45,079
03/28/2016 1.77 1.88 1.77 1.8 23,911
03/24/2016 1.83 1.85 1.78 1.79 28,545
03/23/2016 1.82 1.83 1.78 1.79 15,576
03/22/2016 1.829 1.83 1.81 1.81 24,774
03/21/2016 1.75 1.83 1.75 1.83 22,961
03/18/2016 1.75 1.82 1.75 1.75 68,150
03/17/2016 1.76 1.8 1.76 1.79 29,740
03/16/2016 1.75 1.8007 1.75 1.76 48,530
03/15/2016 1.77 1.78 1.75 1.77 17,808
03/14/2016 1.75 1.79 1.75 1.76 29,885
03/11/2016 1.799 1.8 1.75 1.78 36,040
03/10/2016 1.66 1.78 1.66 1.78 45,297
03/09/2016 1.73 1.76 1.7299 1.75 33,458
03/08/2016 1.74 1.75 1.72 1.72 46,889
03/07/2016 1.65 1.75 1.65 1.72 34,558
03/04/2016 1.62 1.74 1.62 1.69 37,382
03/03/2016 1.64 1.69 1.64 1.64 39,539
03/02/2016 1.7399 1.78 1.713 1.7739 57,021
03/01/2016 1.64 1.74 1.64 1.7 25,263
02/29/2016 1.71 1.74 1.66 1.66 47,949
02/26/2016 1.71 1.71 1.7 1.71 18,057
02/25/2016 1.7 1.72 1.62 1.69 25,101
02/24/2016 1.7 1.7 1.6601 1.68 35,885
02/23/2016 1.65 1.72 1.64 1.7 58,312
02/22/2016 1.68 1.73 1.68 1.69 57,329
02/19/2016 1.681 1.69 1.62 1.62 27,505
02/18/2016 1.67 1.711 1.64 1.64 44,110
02/17/2016 1.62 1.69 1.6199 1.69 42,488
02/16/2016 1.57 1.65 1.55 1.62 29,897
02/12/2016 1.64 1.64 1.56 1.57 33,441
02/11/2016 1.58 1.63 1.56 1.58 50,181
02/10/2016 1.591 1.64 1.58 1.6 60,388
02/09/2016 1.6 1.65 1.58 1.59 24,600
02/08/2016 1.65 1.68 1.58 1.6 45,547
02/05/2016 1.69 1.71 1.65 1.6504 93,211
02/04/2016 1.68 1.72 1.68 1.69 55,637
02/03/2016 1.68 1.71 1.6611 1.68 22,912
02/02/2016 1.67 1.72 1.6601 1.6798 27,563
02/01/2016 1.66 1.74 1.63 1.6721 37,168
01/29/2016 1.72 1.8 1.65 1.65 69,139
01/28/2016 1.7 1.766 1.696 1.74 57,053
01/27/2016 1.64 1.72 1.64 1.7 52,399
01/26/2016 1.58 1.65 1.58 1.6 24,635
01/25/2016 1.58 1.62 1.58 1.58 26,238
01/22/2016 1.58 1.63 1.56 1.58 28,860
01/21/2016 1.56 1.59 1.56 1.58 25,604
01/20/2016 1.561 1.61 1.56 1.59 32,693
01/19/2016 1.6 1.63 1.57 1.57 18,170
01/15/2016 1.6 1.64 1.56 1.57 73,827
01/14/2016 1.57 1.63 1.56 1.59 34,556
01/13/2016 1.5899 1.62 1.57 1.5863 56,957
01/12/2016 1.66 1.67 1.58 1.6101 28,216
01/11/2016 1.62 1.68 1.62 1.66 24,182
01/08/2016 1.63 1.65 1.58 1.63 32,064
01/07/2016 1.63 1.68 1.55 1.57 68,673
01/06/2016 1.7 1.72 1.58 1.61 121,336
01/05/2016 1.66 1.72 1.66 1.69 48,197
01/04/2016 1.75 1.79 1.72 1.72 40,575
12/31/2015 1.66 1.76 1.66 1.75 82,977
12/30/2015 1.66 1.6968 1.655 1.6885 77,436
12/29/2015 1.68 1.71 1.67 1.67 52,003
12/28/2015 1.76 1.8 1.66 1.68 59,722
12/24/2015 1.78 1.82 1.75 1.79 34,505
12/23/2015 1.66 1.83 1.66 1.83 107,192
12/22/2015 1.66 1.7 1.63 1.6916 65,597
12/21/2015 1.67 1.7 1.61 1.66 63,700
12/18/2015 1.66 1.7 1.63 1.7 44,097
12/17/2015 1.62 1.68 1.62 1.62 42,076
12/16/2015 1.66 1.7 1.62 1.62 47,340
12/15/2015 1.67 1.68 1.55 1.66 230,602
12/14/2015 1.65 1.7 1.64 1.65 60,495
12/11/2015 1.65 1.69 1.65 1.65 44,209
12/10/2015 1.65 1.7 1.65 1.68 83,284
12/09/2015 1.65 1.71 1.65 1.68 26,014
12/08/2015 1.71 1.77 1.65 1.65 99,023
12/07/2015 1.8 1.8 1.73 1.75 43,647
12/04/2015 1.74 1.75 1.7101 1.75 43,236
12/03/2015 1.72 1.75 1.7007 1.74 24,642
12/02/2015 1.68 1.7596 1.66 1.73 59,216
12/01/2015 1.7201 1.75 1.7 1.7233 10,253
11/30/2015 1.75 1.8 1.69 1.72 24,177
11/27/2015 1.76 1.77 1.71 1.73 22,111
11/25/2015 1.84 1.85 1.7 1.76 51,398
11/24/2015 1.73 1.84 1.7 1.77 121,148
11/23/2015 1.78 1.78 1.7 1.75 76,414
11/20/2015 1.69 1.75 1.6859 1.72 64,292
11/19/2015 1.61 1.67 1.61 1.67 11,452
11/18/2015 1.553 1.64 1.55 1.58 29,851
11/17/2015 1.66 1.66 1.55 1.58 272,066
11/16/2015 1.7 1.75 1.67 1.68 47,663
11/13/2015 1.75 1.75 1.68 1.74 24,222
11/12/2015 1.73 1.765 1.7 1.72 63,966
11/11/2015 1.74 1.78 1.73 1.78 39,595
11/10/2015 1.88 1.88 1.69 1.74 300,752
11/09/2015 1.92 1.95 1.86 1.8899 85,553
11/06/2015 1.99 2 1.89 1.95 114,455
11/05/2015 2.06 2.07 1.99 1.9999 129,816
11/04/2015 2.08 2.1 2.07 2.1 24,872
11/03/2015 2.1 2.13 2.07 2.1072 40,079
11/02/2015 2.1 2.13 2.09 2.12 20,037
10/30/2015 2.14 2.14 2.1001 2.13 17,217
10/29/2015 2.06 2.12 2.03 2.12 15,253
10/28/2015 2.05 2.08 2.03 2.07 49,051
10/27/2015 2.07 2.08 2.05 2.06 16,340
10/26/2015 2.07 2.12 2.06 2.07 26,051
10/23/2015 2.08 2.11 2.06 2.085 13,147
10/22/2015 2.16 2.17 2.05 2.1 58,973
10/21/2015 2.12 2.14 2.11 2.13 13,403
10/20/2015 2.17 2.19 2.11 2.13 46,769
10/19/2015 2.11 2.1527 2.11 2.12 28,795
10/16/2015 2.15 2.18 2.12 2.13 26,966
10/15/2015 2.13 2.18 2.13 2.16 22,062
10/14/2015 2.2 2.2 2.16 2.16 21,094
10/13/2015 2.13 2.19 2.08 2.18 59,209
10/12/2015 2.11 2.16 2.03 2.12 50,742
10/09/2015 2.11 2.19 2.1 2.11 27,051
10/08/2015 2.11 2.16 2.09 2.11 44,282
10/07/2015 2.21 2.25 2.15 2.15 131,051
10/06/2015 2.16 2.19 2.1 2.17 26,293
10/05/2015 2.09 2.16 1.99 2.16 47,233
10/02/2015 2.01 2.12 1.97 2.09 83,515
10/01/2015 2 2.07 2 2.05 26,118
09/30/2015 2.06 2.06 1.97 1.99 18,159
09/29/2015 2.02 2.0465 1.98 2.03 38,784
09/28/2015 2.03 2.06 1.95 1.98 202,483
09/25/2015 2.06 2.13 2.04 2.04 109,277
09/24/2015 2.08 2.11 2.06 2.06 38,500
09/23/2015 2.05 2.13 2.05 2.11 48,747
09/22/2015 2.1 2.12 2.06 2.06 73,612
09/21/2015 2.07 2.21 2.07 2.18 200,636
09/18/2015 2.13 2.24 2.07 2.09 281,439
09/17/2015 2.15 2.16 2.13 2.14 51,537
09/16/2015 2.15 2.17 2.13 2.16 32,570
09/15/2015 2.06 2.15 2.05 2.15 40,218
09/14/2015 2.12 2.12 2.05 2.08 41,756
09/11/2015 2.1 2.17 2.07 2.1 63,810
09/10/2015 2.16 2.21 2.11 2.11 83,276
09/09/2015 2.08 2.21 2.08 2.13 78,992
09/08/2015 2.06 2.19 2.06 2.09 144,274
09/04/2015 2.05 2.08 2.05 2.08 13,378
09/03/2015 2.056 2.09 2.04 2.09 29,338
09/02/2015 2.08 2.1 2.07 2.07 23,612
09/01/2015 2.05 2.1 2.02 2.08 32,064
08/31/2015 2.02 2.08 2.02 2.07 36,462
08/28/2015 2.05 2.06 2.01 2.05 15,482
08/27/2015 2.01 2.06 2 2.02 62,676
08/26/2015 2 2.02 1.99 2.02 53,963
08/25/2015 2.04 2.04 1.99 2.01 73,424
08/24/2015 2 2.1 1.94 2.01 178,706
08/21/2015 2.02 2.073 2.02 2.06 97,722
08/20/2015 2.09 2.13 2.06 2.07 47,409
08/19/2015 2.08 2.2 2.06 2.11 177,057
08/18/2015 2.11 2.15 2.11 2.12 34,746
08/17/2015 2.06 2.15 2.06 2.15 21,060
08/14/2015 2.1 2.13 2.1 2.12 33,053
08/13/2015 2.05 2.13 2.05 2.13 26,139
08/12/2015 2.05 2.12 2.04 2.08 47,838
08/11/2015 2.12 2.15 2.1 2.15 23,689
08/10/2015 2.05 2.17 2.05 2.17 109,942
08/07/2015 2.08 2.12 2.08 2.09 31,804
08/06/2015 2.12 2.14 2.02 2.14 85,707
08/05/2015 2.03 2.16 2.03 2.13 49,857
08/04/2015 2.16 2.18 2.05 2.09 106,808
08/03/2015 2.16 2.2 2.15 2.19 16,761
07/31/2015 2.17 2.19 2.17 2.18 32,690
07/30/2015 2.11 2.18 2.11 2.17 22,477
07/29/2015 2.11 2.16 2.11 2.11 13,880
07/28/2015 2.11 2.14 2.03 2.12 130,582
07/27/2015 2.13 2.166 2.11 2.13 48,713
07/24/2015 2.17 2.2 2.13 2.16 94,255
07/23/2015 2.18 2.1999 2.155 2.16 57,629
07/22/2015 2.16 2.2018 2.16 2.19 28,926
07/21/2015 2.19 2.21 2.17 2.19 41,133
07/20/2015 2.17 2.2 2.15 2.2 107,331
07/17/2015 2.21 2.23 2.17 2.21 81,606
07/16/2015 2.2 2.22 2.19 2.22 63,504
07/15/2015 2.21 2.21 2.17 2.19 25,231
07/14/2015 2.2 2.24 2.2 2.21 36,067
07/13/2015 2.19 2.23 2.18 2.22 38,122
07/10/2015 2.16 2.23 2.16 2.18 40,390
07/09/2015 2.164 2.19 2.16 2.16 48,375
07/08/2015 2.18 2.2 2.14 2.14 76,793
07/07/2015 2.19 2.2 2.13 2.19 110,892
07/06/2015 2.21 2.23 2.18 2.23 98,451
07/02/2015 2.28 2.28 2.2 2.25 83,024
07/01/2015 2.26 2.3 2.19 2.24 93,118
06/30/2015 2.33 2.33 2.18 2.24 194,352
06/29/2015 2.29 2.29 2.2 2.2 210,943
06/26/2015 2.27 2.31 2.25 2.29 122,389
06/25/2015 2.35 2.35 2.27 2.28 116,851
06/24/2015 2.36 2.387 2.33 2.34 64,866
*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?