Register for streaming realtime charts, analysis tools, and prices.
APO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 111.88 | -0.84 | -0.75% | 111.49 | 112.9799 | 109.77 | 1,399,134 |
| Apr 24 2024 | 112.72 | -1.05 | -0.92% | 114.17 | 114.33 | 112.23 | 1,409,084 |
| Apr 23 2024 | 113.77 | 3.17 | 2.87% | 111.16 | 114.05 | 110.96 | 1,874,269 |
| Apr 22 2024 | 110.60 | 2.97 | 2.76% | 108.90 | 111.715 | 108.0101 | 2,540,744 |
| Apr 19 2024 | 107.63 | 0.33 | 0.31% | 107.10 | 108.78 | 106.29 | 2,222,425 |
| Apr 18 2024 | 107.30 | -0.19 | -0.18% | 107.59 | 108.37 | 106.44 | 1,531,117 |
| Apr 17 2024 | 107.49 | -0.34 | -0.32% | 108.38 | 108.64 | 106.37 | 2,430,374 |
| Apr 16 2024 | 107.83 | 0.25 | 0.23% | 107.13 | 108.3325 | 105.80 | 2,207,998 |
| Apr 15 2024 | 107.58 | -2.55 | -2.32% | 111.49 | 112.34 | 107.18 | 1,855,354 |
| Apr 12 2024 | 110.13 | -2.89 | -2.56% | 112.00 | 112.675 | 109.29 | 2,217,778 |
| Apr 11 2024 | 113.02 | -1.20 | -1.05% | 113.02 | 114.33 | 112.24 | 1,425,098 |
| Apr 10 2024 | 114.22 | 2.35 | 2.10% | 111.00 | 115.515 | 110.00 | 2,426,223 |
| Apr 09 2024 | 111.87 | -4.19 | -3.61% | 116.34 | 117.15 | 111.65 | 1,961,157 |
| Apr 08 2024 | 116.06 | 1.39 | 1.21% | 116.00 | 116.45 | 114.7877 | 1,683,590 |
| Apr 05 2024 | 114.67 | 3.59 | 3.23% | 112.20 | 114.845 | 111.22 | 1,517,483 |
| Apr 04 2024 | 111.08 | -1.51 | -1.34% | 113.68 | 115.45 | 111.08 | 2,636,478 |
| Apr 03 2024 | 112.59 | 2.03 | 1.84% | 110.56 | 112.91 | 110.56 | 1,513,415 |
| Apr 02 2024 | 110.56 | -1.91 | -1.70% | 111.94 | 111.94 | 108.061 | 2,479,186 |
| Apr 01 2024 | 112.47 | 0.02 | 0.02% | 112.56 | 113.06 | 111.28 | 1,472,622 |
| Mar 28 2024 | 112.45 | -1.13 | -0.99% | 113.38 | 113.4249 | 112.03 | 1,513,230 |
| Mar 27 2024 | 113.58 | -0.31 | -0.27% | 114.55 | 115.00 | 112.53 | 1,733,013 |
| Mar 26 2024 | 113.89 | 0.47 | 0.41% | 113.44 | 114.72 | 113.2034 | 1,471,460 |
| Mar 25 2024 | 113.42 | 0.84 | 0.75% | 112.36 | 113.85 | 111.384 | 1,612,365 |
| Mar 22 2024 | 112.58 | -1.95 | -1.70% | 114.30 | 114.5801 | 112.46 | 1,504,680 |
| Mar 21 2024 | 114.53 | 1.89 | 1.68% | 113.99 | 116.55 | 113.69 | 3,645,522 |
| Mar 20 2024 | 112.64 | 1.90 | 1.72% | 110.48 | 112.70 | 110.00 | 3,426,519 |
| Mar 19 2024 | 110.74 | 0.46 | 0.42% | 110.00 | 111.46 | 109.60 | 2,338,009 |
| Mar 18 2024 | 110.28 | -0.13 | -0.12% | 110.79 | 111.7492 | 110.10 | 2,235,859 |
| Mar 15 2024 | 110.41 | 0.40 | 0.36% | 109.22 | 110.99 | 109.06 | 4,307,544 |
| Mar 14 2024 | 110.01 | 0.03 | 0.03% | 109.98 | 110.395 | 108.80 | 1,983,987 |
| Mar 13 2024 | 109.98 | 0.04 | 0.04% | 109.94 | 111.63 | 109.8104 | 1,553,801 |
| Mar 12 2024 | 109.94 | 1.18 | 1.08% | 109.00 | 110.37 | 108.30 | 1,545,500 |
| Mar 11 2024 | 108.76 | 0.01 | 0.01% | 108.90 | 108.90 | 107.17 | 2,446,514 |
| Mar 08 2024 | 108.75 | -2.16 | -1.95% | 111.00 | 111.18 | 107.92 | 1,756,898 |
| Mar 07 2024 | 110.91 | 2.11 | 1.94% | 109.05 | 111.22 | 108.45 | 1,639,640 |
| Mar 06 2024 | 108.80 | -0.61 | -0.56% | 110.12 | 110.88 | 108.44 | 2,315,926 |
| Mar 05 2024 | 109.41 | -1.95 | -1.75% | 111.21 | 111.62 | 109.01 | 2,132,860 |
| Mar 04 2024 | 111.36 | 0.35 | 0.32% | 110.06 | 112.19 | 108.37 | 3,300,428 |
| Mar 01 2024 | 111.01 | -0.79 | -0.71% | 111.56 | 113.62 | 109.852 | 3,255,769 |
| Feb 29 2024 | 111.80 | 0.01 | 0.01% | 112.00 | 112.22 | 110.11 | 2,881,190 |
| Feb 28 2024 | 111.79 | 0.97 | 0.88% | 110.61 | 112.47 | 110.50 | 3,961,968 |
| Feb 27 2024 | 110.82 | -0.06 | -0.05% | 110.84 | 111.19 | 109.77 | 2,179,272 |
| Feb 26 2024 | 110.88 | -0.73 | -0.65% | 112.00 | 112.375 | 110.85 | 1,958,902 |
| Feb 23 2024 | 111.61 | 0.10 | 0.09% | 112.07 | 112.47 | 110.76 | 2,606,324 |
| Feb 22 2024 | 111.51 | 2.23 | 2.04% | 111.50 | 112.42 | 110.06 | 2,359,424 |
| Feb 21 2024 | 109.28 | -0.32 | -0.29% | 109.05 | 110.1125 | 107.89 | 2,339,931 |
| Feb 20 2024 | 109.60 | -3.11 | -2.76% | 111.06 | 112.00 | 109.09 | 2,653,411 |
| Feb 16 2024 | 112.71 | -1.34 | -1.17% | 114.00 | 115.03 | 112.70 | 3,293,089 |
| Feb 15 2024 | 114.05 | 1.48 | 1.31% | 112.97 | 114.29 | 112.825 | 3,145,485 |
| Feb 14 2024 | 112.57 | 2.70 | 2.46% | 110.40 | 113.08 | 110.40 | 3,047,034 |
| Feb 13 2024 | 109.87 | 0.99 | 0.91% | 106.90 | 111.15 | 106.90 | 3,421,096 |
| Feb 12 2024 | 108.88 | -1.05 | -0.96% | 109.85 | 111.725 | 108.86 | 2,928,969 |
| Feb 09 2024 | 109.93 | 2.52 | 2.35% | 106.76 | 110.23 | 106.16 | 4,078,070 |
| Feb 08 2024 | 107.41 | 1.51 | 1.43% | 104.56 | 108.9599 | 103.81 | 3,047,199 |
| Feb 07 2024 | 105.90 | 1.43 | 1.37% | 105.00 | 106.525 | 104.17 | 3,283,755 |
| Feb 06 2024 | 104.47 | 1.47 | 1.43% | 103.25 | 104.84 | 102.82 | 2,159,967 |
| Feb 05 2024 | 103.00 | -0.13 | -0.13% | 102.72 | 103.41 | 102.03 | 1,701,932 |
| Feb 02 2024 | 103.13 | 2.58 | 2.57% | 101.01 | 103.81 | 100.62 | 2,223,262 |
| Feb 01 2024 | 100.55 | 0.15 | 0.15% | 100.78 | 101.66 | 98.00 | 2,817,212 |
| Jan 31 2024 | 100.40 | -1.20 | -1.18% | 100.95 | 102.21 | 100.37 | 3,337,035 |
| Jan 30 2024 | 101.60 | 0.39 | 0.39% | 101.54 | 101.90 | 100.18 | 3,104,846 |
| Jan 29 2024 | 101.21 | 0.90 | 0.90% | 100.11 | 101.33 | 99.5785 | 2,121,889 |
