Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 3:20PM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
American Community Properties Trust (APO)On Nov 25: 7.57  Down 0.04 (0.53%)  
MORE ON APO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-097.587.587.577.572007.57
24-Nov-097.527.617.527.613,3007.61
23-Nov-097.627.627.627.6207.62
20-Nov-097.637.637.627.624007.62
19-Nov-097.647.647.647.643007.64
18-Nov-097.507.507.507.5007.50
17-Nov-097.507.507.507.5007.50
16-Nov-097.557.557.407.503,5007.50
13-Nov-097.507.507.507.502007.50
12-Nov-097.407.407.407.4007.40
11-Nov-097.427.427.407.401,3007.40
10-Nov-097.457.457.457.452007.45
9-Nov-097.497.517.407.405007.40
6-Nov-097.357.357.357.353007.35
5-Nov-097.517.517.507.508,4007.50
4-Nov-097.567.567.527.523,4007.52
3-Nov-097.607.657.607.651,3007.65
2-Nov-097.657.657.507.5018,4007.50
30-Oct-097.827.827.747.749,6007.74
29-Oct-097.997.997.847.901,8007.90
28-Oct-098.008.098.008.089008.08
27-Oct-098.198.198.198.1908.19
26-Oct-098.198.198.198.191008.19
23-Oct-098.008.198.008.1921,7008.19
22-Oct-097.828.007.828.007008.00
21-Oct-097.828.007.828.001,2008.00
20-Oct-098.008.008.008.0008.00
19-Oct-098.008.008.008.001008.00
16-Oct-097.877.977.877.9343,3007.93
15-Oct-097.907.957.827.953,2007.95
14-Oct-098.008.008.008.0008.00
13-Oct-098.008.007.858.0016,9008.00
12-Oct-098.208.288.008.002,8008.00
9-Oct-098.328.328.138.136008.13
8-Oct-098.208.208.158.2012,9008.20
7-Oct-098.208.208.208.2026,7008.20
6-Oct-098.368.398.058.1543,2008.15
5-Oct-098.508.558.508.554,1008.55
2-Oct-098.558.558.158.362,7008.36
1-Oct-098.338.528.338.5011,8008.50
30-Sep-098.178.258.138.254,6008.25
29-Sep-098.238.288.208.2552,6008.25
28-Sep-098.508.678.258.25100,0008.25
25-Sep-098.758.768.738.7551,0008.75
24-Sep-098.738.788.718.7750,3008.77
23-Sep-098.608.738.608.737008.73
22-Sep-098.608.738.608.731,0008.73
21-Sep-098.309.008.308.7413,0008.74
18-Sep-097.598.357.598.2913,5008.29
17-Sep-097.557.657.557.5718,7007.57
16-Sep-097.187.567.187.5513,3007.55
15-Sep-097.007.257.007.25101,0007.25
14-Sep-096.816.996.626.624006.62
11-Sep-097.007.007.007.0007.00
10-Sep-097.197.197.007.003,6007.00
9-Sep-097.387.387.197.192007.19
8-Sep-097.387.387.107.109007.10
4-Sep-096.578.166.577.203,9007.20
3-Sep-096.196.766.196.763,2006.76
2-Sep-096.136.136.006.001,1006.00
1-Sep-096.006.006.006.006006.00
31-Aug-095.975.975.975.9705.97
28-Aug-096.386.385.705.9713,6005.97
27-Aug-096.196.196.196.1906.19
26-Aug-096.196.196.196.1906.19
25-Aug-096.196.196.196.1906.19
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions