Historical Stock Prices

APU 
$45.77
*  
0.09
0.2%
Get APU Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading APU now
Exchange: NYSE
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 27-MAY-2015 TO 27-MAY-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.
05/27/2016 45.8 46.11 45.46 45.77 224,266
05/26/2016 45.75 46.23 45.36 45.86 430,062
05/25/2016 44.76 45.47 44.5 45.23 357,562
05/24/2016 44.56 44.89 44.24 44.83 260,302
05/23/2016 44.75 44.95 44.29 44.55 200,278
05/20/2016 44.65 44.9 44.2521 44.89 204,141
05/19/2016 44.08 44.69 43.76 44.63 339,018
05/18/2016 43.96 44.5 43.64 43.98 317,856
05/17/2016 44.25 44.5 43.51 43.84 414,290
05/16/2016 43.74 44.27 43.655 44.27 313,340
05/13/2016 43.13 44.2 43.05 43.74 393,126
05/12/2016 42 43.0499 42 42.87 693,838
05/11/2016 42 42.19 41.54 41.98 313,531
05/10/2016 41.8 42.169 41.66 41.99 254,946
05/09/2016 41.74 41.9675 41.4 41.8 223,763
05/06/2016 42.45 42.91 40.81 41.74 474,898
05/05/2016 43.82 44.62 43.54 43.65 371,192
05/04/2016 42.42 43.87 42.42 43.56 285,595
05/03/2016 43.18 43.23 42.12 42.63 380,147
05/02/2016 43.34 43.95 43.3 43.32 312,234
04/29/2016 42.55 43.37 42.55 43.35 338,042
04/28/2016 42.43 42.8395 42.2 42.34 219,335
04/27/2016 42.69 42.985 42.26 42.58 251,764
04/26/2016 42.25 42.7 42.09 42.28 196,171
04/25/2016 42.05 42.25 41.75 42.07 138,527
04/22/2016 42.11 42.4 41.52 41.96 206,518
04/21/2016 42.4 42.44 42.01 42.11 157,719
04/20/2016 42.76 42.96 42.1 42.35 272,005
04/19/2016 42.83 43.19 42.6135 42.8 173,265
04/18/2016 42.39 42.99 42.28 42.8 111,242
04/15/2016 42.52 42.89 42.2 42.2 141,622
04/14/2016 42.83 43.02 42.0501 42.67 165,036
04/13/2016 43.36 43.586 42.7 42.88 185,352
04/12/2016 43.1 43.92 43.1 43.73 189,858
04/11/2016 43.59 43.89 43.081 43.1 103,147
04/08/2016 43.53 43.9 43.01 43.35 159,327
04/07/2016 42.86 43.29 42.74 43.22 154,428
04/06/2016 42.04 42.98 42.04 42.9 237,045
04/05/2016 42.29 42.29 41.75 41.94 114,956
04/04/2016 42.6 42.6852 42.06 42.34 141,513
04/01/2016 43.06 43.302 42.03 42.48 199,232
03/31/2016 42.65 43.51 42.31 43.47 161,003
03/30/2016 42.5 43 42.4864 42.8 150,377
03/29/2016 42.14 42.48 41.74 42.47 193,002
03/28/2016 43.11 43.11 41.7 42.2 203,319
03/24/2016 42.37 43.08 42.23 43.04 124,632
03/23/2016 43.19 43.4 42.49 42.52 202,194
03/22/2016 42.58 43.37 42.21 43.3 132,708
03/21/2016 42.91 43.0485 42.5 42.7 192,038
03/18/2016 43.41 43.73 42.58 42.95 365,269
03/17/2016 42.72 43.43 42.43 43.17 188,111
03/16/2016 41.77 42.56 41.43 42.55 163,238
03/15/2016 41.25 41.75 41.06 41.75 167,960
03/14/2016 42.32 42.47 41.5 41.65 355,240
03/11/2016 42.22 42.48 41.91 42.32 272,042
03/10/2016 42.74 42.89 41.61 42.11 248,530
03/09/2016 42.55 43.15 42.4 42.83 258,307
03/08/2016 43.88 43.9 41.95 42.2 368,579
03/07/2016 43.57 44.03 43.26 43.86 294,610
03/04/2016 43.09 44.16 42.908 43.61 362,724
03/03/2016 42.16 43.1 41.85 43.1 287,927
03/02/2016 41.54 42.08 41.11 42.04 249,777
03/01/2016 41.23 41.95 41.04 41.69 324,694
02/29/2016 41.26 42.26 40.77 40.77 286,071
02/26/2016 42.24 42.4799 41 41.39 477,279
02/25/2016 41.1 42.28 41.02 42.1 314,538
02/24/2016 40 40.97 39.35 40.9 159,722
02/23/2016 40.98 41.0824 40.01 40.08 137,645
02/22/2016 40.5 41.25 40.05 41 227,171
02/19/2016 40.56 41 39.95 40 207,124
02/18/2016 40.41 40.7099 39.91 40.68 303,514
02/17/2016 39.2 40.02 38.49 40.02 309,554
02/16/2016 39 39.318 38.345 38.81 356,507
02/12/2016 37.47 38.73 37.1701 38.19 497,297
02/11/2016 37.1 37.43 36.21 37.11 277,503
02/10/2016 37.23 38.06 37 37.6 159,500
02/09/2016 37.85 37.85 36.66 37.13 264,025
02/08/2016 38.35 38.49 36.67 38.01 488,751
02/05/2016 38.76 39.57 38.52 39.41 356,167
02/04/2016 39.22 39.61 38.6601 38.82 284,429
02/03/2016 39.86 39.86 38.33 38.93 300,464
02/02/2016 39.1 40 38.4 39.43 420,331
02/01/2016 38.18 39.23 38.18 39.03 435,309
01/29/2016 37.79 38.85 37.69 38.43 444,366
01/28/2016 37.36 37.8225 37.15 37.5 245,887
01/27/2016 37.16 37.4099 36.45 36.72 213,758
01/26/2016 36.8 37.49 36.11 37.17 294,770
01/25/2016 35.99 37.25 35.9668 36.63 318,718
01/22/2016 35.45 36.587 35.29 36.46 352,850
01/21/2016 33.51 35.37 33.09 34.63 359,476
01/20/2016 34.98 35 32.36 33.51 681,473
01/19/2016 35.86 36.0299 34.93 35.5 418,275
01/15/2016 37.1 37.22 35.65 35.89 396,162
01/14/2016 36.98 37.7899 36.88 37.64 310,527
01/13/2016 37.5 38.22 36.8 37 401,666
01/12/2016 37.23 37.5 36.77 37.45 721,562
01/11/2016 37.23 37.73 36.84 37.09 391,629
01/08/2016 36.9 37.6875 36.9 37.23 368,031
01/07/2016 35.79 37.53 35.69 37 594,700
01/06/2016 34.63 36.27 34.63 35.87 597,703
01/05/2016 34.49 35.16 34 34.95 337,433
01/04/2016 34.35 34.6 33.83 34.28 346,443
12/31/2015 34.28 34.73 33.75 34.27 419,163
12/30/2015 33.79 34.34 33.5 34.25 420,021
12/29/2015 34.25 34.529 33.68 34.05 291,425
12/28/2015 35.19 35.308 33.81 34.02 513,139
12/24/2015 35.25 35.73 35.08 35.38 310,681
12/23/2015 34.2 35.36 34.162 35.06 587,153
12/22/2015 32.22 33.99 31.77 33.98 580,889
12/21/2015 33.79 33.97 32.21 32.21 554,077
12/18/2015 33.45 34.05 33.05 33.81 516,547
12/17/2015 33.52 33.9099 33.2 33.52 359,110
12/16/2015 33.04 33.7203 32.82 33.52 513,567
12/15/2015 33.46 33.7528 32.66 33.04 534,066
12/14/2015 32.35 33.42 32.04 33.26 851,449
12/11/2015 34 34.21 30.8 32.35 924,080
12/10/2015 36.39 36.605 34.05 34.22 480,147
12/09/2015 34.13 36.35 34.13 36.26 734,118
12/08/2015 34 34.9399 34 34.1 453,543
12/07/2015 35.31 35.75 33.0853 34.97 1,176,491
12/04/2015 37.43 37.435 35.75 35.94 629,177
12/03/2015 37.42 37.84 36.6 37.36 432,792
12/02/2015 37.62 38 37.15 37.53 564,619
12/01/2015 39.21 39.51 37.49 38.01 446,531
11/30/2015 39.33 39.57 39.02 39.21 217,181
11/27/2015 39.29 39.6799 39.12 39.19 72,982
11/25/2015 39.5 39.79 39.11 39.37 310,048
11/24/2015 39.65 39.795 39.28 39.64 249,367
11/23/2015 40.04 40.23 39.5 39.67 273,276
11/20/2015 40.67 40.89 40 40.09 253,430
11/19/2015 40.49 41.11 40.37 40.76 177,814
11/18/2015 40.96 41.11 40.21 40.72 223,424
11/17/2015 40.87 40.87 40 40.49 203,434
11/16/2015 41.15 41.55 40.25 40.73 253,457
11/13/2015 40.6 42.01 40.5201 41.22 314,620
11/12/2015 40.85 41.15 40.5501 40.62 150,298
11/11/2015 40.59 41.13 40.42 41.04 336,209
11/10/2015 40.85 40.9 39.6 40.72 349,192
11/09/2015 41.66 42.0373 40.8 41.06 276,716
11/06/2015 42.73 43.22 41.65 41.66 244,671
11/05/2015 43.7 44.34 43.62 43.98 303,555
11/04/2015 44.04 44.78 43.5501 43.74 328,097
11/03/2015 43.24 44.11 43.206 44.01 226,934
11/02/2015 42.78 43.32 42.4 43.27 198,453
10/30/2015 42.07 42.75 41.77 42.64 233,086
10/29/2015 41.05 41.92 41.013 41.9 152,631
10/28/2015 41.47 41.9983 40.9 41.16 203,320
10/27/2015 41.68 41.69 40.83 41.42 225,073
10/26/2015 42.15 42.3281 41.65 41.68 210,719
10/23/2015 43.17 43.17 41.7 42.12 261,496
10/22/2015 43 43.1566 42.76 42.91 271,596
10/21/2015 43.26 43.92 43.04 43.07 120,360
10/20/2015 43.79 43.965 43.01 43.36 205,375
10/19/2015 43.91 44.22 43.62 43.72 236,253
10/16/2015 44.36 44.96 43.74 44.08 331,941
10/15/2015 43.16 44.38 43.0052 44.36 220,633
10/14/2015 42.69 43.72 42.69 43.07 255,451
10/13/2015 43.94 43.985 42.65 42.76 255,874
10/12/2015 43.7 44.3028 43.56 44.16 236,955
10/09/2015 44.25 44.49 43.51 43.69 243,486
10/08/2015 43.66 44.25 43.55 44.25 146,153
10/07/2015 43.45 43.6499 43.2 43.64 168,021
10/06/2015 43.35 43.72 42.8499 43.18 160,049
10/05/2015 43.19 43.55 42.852 43.31 173,361
10/02/2015 41.62 42.96 41.4 42.96 221,549
10/01/2015 41.63 42.1196 40.98 41.83 250,885
09/30/2015 39.8 41.56 39.46 41.53 350,169
09/29/2015 40.2 41.134 39.13 39.73 509,475
09/28/2015 41.75 41.86 40 40.05 282,080
09/25/2015 41.69 42.53 41.64 41.79 140,970
09/24/2015 42.38 42.38 41.24 41.64 241,933
09/23/2015 43.08 43.3449 42.32 42.41 115,098
09/22/2015 43 43.94 42.85 43.09 214,783
09/21/2015 43.25 43.72 42.82 43.27 210,815
09/18/2015 43.6 43.95 43.25 43.28 401,922
09/17/2015 43.87 44.27 43.47 43.81 152,197
09/16/2015 43.57 44 43.57 43.79 124,002
09/15/2015 43.95 44.1006 43.5 43.55 134,837
09/14/2015 42.85 44.12 42.8 44 256,580
09/11/2015 42.31 42.92 42.06 42.82 142,135
09/10/2015 42.5 42.75 42.21 42.43 161,012
09/09/2015 42.51 42.649 42.27 42.56 169,999
09/08/2015 43.43 43.7399 42.44 42.5 205,783
09/04/2015 43.3 43.5399 43 43.22 89,272
09/03/2015 43.3 43.9249 43.3 43.47 97,240
09/02/2015 43.58 43.855 42.8101 43.3 146,071
09/01/2015 44.71 44.71 43.05 43.34 234,978
08/31/2015 44.9 45.31 44.26 44.84 136,774
08/28/2015 44.27 45.1543 44.056 45.07 150,295
08/27/2015 43.45 44.39 43.34 44.33 225,060
08/26/2015 43.5 43.834 42.63 43.26 259,994
08/25/2015 43.44 43.7899 43 43.16 268,458
08/24/2015 42.26 43.91 40.16 42.76 754,907
08/21/2015 44.4 44.6265 43.41 43.76 272,194
08/20/2015 45.28 45.74 44.5701 44.62 153,720
08/19/2015 45.69 45.85 45.1001 45.47 154,147
08/18/2015 45.41 46.12 45.41 45.59 167,605
08/17/2015 46.19 46.35 45.521 45.54 149,992
08/14/2015 45.5 46.12 45.28 46.12 145,118
08/13/2015 45.22 45.83 44.97 45.58 234,161
08/12/2015 44.99 45.6 44.99 45.22 220,153
08/11/2015 45.27 45.6 44.94 44.99 176,372
08/10/2015 45.5 45.82 45.13 45.51 202,703
08/07/2015 45.02 45.49 44.6 45.14 189,911
08/06/2015 44.68 45.29 44.33 44.96 248,490
08/05/2015 45.85 46.35 45.23 45.89 414,699
08/04/2015 45.83 46.24 45.6402 45.78 162,656
08/03/2015 45.77 46.35 45.03 46 201,368
07/31/2015 45.82 46.39 45.74 45.91 215,959
07/30/2015 45.6 46.03 45.55 45.74 229,496
07/29/2015 45.52 46.046 45.2 45.58 427,647
07/28/2015 45.36 45.46 44.893 45.46 188,580
07/27/2015 45.07 46.48 43.75 45.05 361,620
07/24/2015 44.35 45.14 43.37 43.75 284,675
07/23/2015 45.36 45.54 44.08 44.33 303,851
07/22/2015 45.47 46 45.25 45.51 117,486
07/21/2015 46.04 46.56 45.41 45.47 182,847
07/20/2015 46.81 47.1 46.04 46.19 193,832
07/17/2015 47.38 47.463 46.51 46.8 142,952
07/16/2015 47.41 47.72 47.2 47.38 96,883
07/15/2015 47.47 47.64 47.2 47.26 113,646
07/14/2015 47.7 47.8246 47.03 47.2 118,939
07/13/2015 47.5 47.8499 47.3301 47.72 116,055
07/10/2015 47.46 47.85 46.81 47.6 114,148
07/09/2015 47.78 47.8299 47 47.12 103,078
07/08/2015 47.19 47.51 46.93 47.39 139,248
07/07/2015 46.79 47.45 46.33 47.36 144,011
07/06/2015 46.12 46.81 46.02 46.7 110,420
07/02/2015 46.08 46.5 46.01 46.23 108,086
07/01/2015 45.89 46.1844 45.77 46.09 160,396
06/30/2015 46.08 46.111 45.25 45.71 168,293
06/29/2015 46.01 46.461 45.7 45.8 200,084
06/26/2015 46.57 46.7999 46.01 46.11 141,575
06/25/2015 47.33 47.41 46.643 46.75 133,339
06/24/2015 47.36 47.466 46.99 47.06 81,366
06/23/2015 47.19 47.44 47.07 47.43 101,917
06/22/2015 47 47.6 46.85 47.37 120,591
06/19/2015 47.49 47.5352 46.69 46.87 269,808
06/18/2015 48.17 48.32 47.12 47.47 214,669
06/17/2015 47.84 48.48 47.55 47.99 139,471
06/16/2015 47.09 47.5875 47 47.2 93,530
06/15/2015 47.41 47.6 47 47.39 122,038
06/12/2015 47.8 47.9272 47.2301 47.28 106,999
06/11/2015 48.25 48.3499 47.9238 47.99 180,573
06/10/2015 48.2 48.495 48.1801 48.2 136,994
06/09/2015 48.36 48.54 48.06 48.09 77,086
06/08/2015 47.83 48.37 47.68 48.16 151,549
06/05/2015 47.2 47.73 46.89 47.73 138,467
06/04/2015 48.35 48.62 47.15 47.24 174,730
06/03/2015 49.32 49.32 48.25 48.25 93,488
06/02/2015 48.97 49.33 48.54 49.26 118,781
06/01/2015 49.46 49.46 48.755 48.89 105,924
05/29/2015 49.19 49.46 49.02 49.3 130,638
05/28/2015 48.5 49.06 48.5 49.01 66,971
05/27/2015 48.96 49.13 48.36 48.45 153,953
*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?