APOL Historical Prices | Apollo Group, Inc. Stock

Dow

0.08% Nasdaq

0.11%

Apollo Group Inc. (APOL)

-NasdaqGS

20.85 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 24, 2012	20.23	20.31	19.75	19.86	3,012,800	19.86
Oct 23, 2012	19.54	20.51	19.41	20.21	3,210,000	20.21
Oct 22, 2012	20.44	21.34	19.90	20.12	4,503,300	20.12
Oct 19, 2012	21.05	21.14	19.53	20.39	5,379,200	20.39
Oct 18, 2012	21.25	21.38	20.45	21.17	7,487,900	21.17
Oct 17, 2012	24.20	24.20	21.34	21.40	14,994,000	21.40
Oct 16, 2012	27.84	28.20	27.25	27.49	2,383,700	27.49
Oct 15, 2012	28.67	28.95	27.59	27.66	1,851,900	27.66
Oct 12, 2012	29.09	29.37	28.21	28.64	1,148,500	28.64
Oct 11, 2012	28.10	29.04	27.50	28.87	1,852,700	28.87
Oct 10, 2012	28.81	29.25	27.96	28.10	1,940,500	28.10
Oct 9, 2012	29.16	29.23	28.33	28.70	1,313,000	28.70
Oct 8, 2012	28.93	29.44	28.87	29.10	1,201,000	29.10
Oct 5, 2012	28.93	29.47	28.66	29.10	1,179,300	29.10
Oct 4, 2012	27.91	28.81	27.78	28.66	1,525,700	28.66
Oct 3, 2012	29.12	29.26	27.71	27.76	1,736,700	27.76
Oct 2, 2012	29.10	29.17	28.35	29.02	1,440,400	29.02
Oct 1, 2012	29.35	29.37	28.32	28.88	1,708,800	28.88
Sep 28, 2012	29.16	29.41	28.85	29.05	1,508,900	29.05
Sep 27, 2012	28.94	29.62	28.81	29.24	1,100,700	29.24
Sep 26, 2012	28.20	29.10	28.10	28.75	1,378,200	28.75
Sep 25, 2012	29.51	29.81	28.10	28.12	1,328,600	28.12
Sep 24, 2012	29.32	29.83	29.15	29.26	1,255,700	29.26
Sep 21, 2012	29.52	29.54	29.18	29.31	2,591,100	29.31
Sep 20, 2012	29.57	29.63	29.18	29.38	1,473,600	29.38
Sep 19, 2012	29.84	29.98	29.53	29.62	1,754,700	29.62
Sep 18, 2012	29.13	30.05	28.97	29.87	1,756,700	29.87
Sep 17, 2012	29.25	29.49	28.67	28.95	1,276,200	28.95
Sep 14, 2012	29.00	29.44	28.87	29.42	1,232,600	29.42
Sep 13, 2012	28.75	29.32	28.12	28.87	1,152,200	28.87
Sep 12, 2012	28.90	29.46	28.62	28.84	1,344,900	28.84
Sep 11, 2012	27.94	29.03	27.86	28.74	1,622,300	28.74
Sep 10, 2012	30.11	30.33	27.95	28.03	3,383,200	28.03
Sep 7, 2012	29.65	30.40	29.53	30.29	2,986,400	30.29
Sep 6, 2012	28.34	30.41	28.26	30.39	2,676,500	30.39
Sep 5, 2012	27.42	28.22	27.24	28.19	1,566,500	28.19
Sep 4, 2012	26.91	27.66	26.84	27.53	1,804,200	27.53
Aug 31, 2012	26.55	27.29	26.55	26.85	1,318,700	26.85
Aug 30, 2012	26.45	26.53	25.98	26.46	949,000	26.46
Aug 29, 2012	26.73	26.81	26.13	26.55	1,116,100	26.55
Aug 28, 2012	26.87	27.19	26.59	26.65	1,450,000	26.65
Aug 27, 2012	27.25	27.41	26.81	26.84	1,126,500	26.84
Aug 24, 2012	27.28	27.46	26.68	27.09	1,520,400	27.09
Aug 23, 2012	27.93	27.99	27.27	27.39	1,440,000	27.39
Aug 22, 2012	28.72	28.82	27.93	27.95	910,900	27.95
Aug 21, 2012	28.66	28.97	28.60	28.73	1,114,200	28.73
Aug 20, 2012	28.72	28.72	28.21	28.65	1,148,400	28.65
Aug 17, 2012	28.69	28.75	28.32	28.72	1,005,900	28.72
Aug 16, 2012	28.24	28.94	28.20	28.70	1,585,900	28.70
Aug 15, 2012	27.95	28.25	27.30	28.15	1,242,600	28.15
Aug 14, 2012	28.57	28.61	27.94	28.05	902,300	28.05
Aug 13, 2012	28.50	28.69	28.05	28.34	1,233,700	28.34
Aug 10, 2012	28.26	28.66	28.09	28.61	1,276,200	28.61
Aug 9, 2012	28.28	28.52	27.91	28.45	1,645,800	28.45
Aug 8, 2012	28.13	28.47	28.05	28.22	1,402,900	28.22
Aug 7, 2012	27.45	28.62	27.41	28.11	1,927,900	28.11
Aug 6, 2012	26.61	27.49	26.43	27.24	1,391,200	27.24
Aug 3, 2012	26.54	26.74	26.38	26.66	1,962,100	26.66
Aug 2, 2012	26.54	26.77	25.77	26.04	1,746,100	26.04
Aug 1, 2012	27.49	27.52	26.57	26.63	1,546,500	26.63
Jul 31, 2012	27.20	27.42	26.94	27.20	2,776,800	27.20
Jul 30, 2012	28.20	28.40	27.03	27.22	1,795,900	27.22
Jul 27, 2012	27.69	28.42	27.64	28.39	3,125,000	28.39
Jul 26, 2012	26.69	27.65	26.28	27.51	3,852,800	27.51
Jul 25, 2012	27.72	28.22	27.55	28.03	2,790,400	28.03
Jul 24, 2012	26.43	28.54	26.43	27.81	6,645,800	27.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On APOL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Apollo Group Inc. (APOL)