Historical Stock Price
APLP historical stock prices picture
APLP (APLP) has the following price history information. Looking back at APLP historical stock prices for the last five trading days, on April 20, 2018, APLP opened at $14.29, traded as high as $14.52 and as low as $14.20, and closed at $14.47. Trading volume was a total of 125.00K shares. On April 23, 2018, APLP opened at $14.42, traded as high as $14.83 and as low as $14.20, and closed at $14.75. Trading volume was a total of 147.40K shares. On April 24, 2018, APLP opened at $14.67, traded as high as $15.17 and as low as $14.59, and closed at $14.79. Trading volume was a total of 441.10K shares. On April 25, 2018, APLP opened at $14.73, traded as high as $15.14 and as low as $14.64, and closed at $14.91. Trading volume was a total of 244.90K shares. On April 26, 2018, APLP opened at $14.98, traded as high as $15.71 and as low as $14.79, and closed at $15.30. Trading volume was a total of 2.11M shares.

APLP Historical Stock Prices By Date:

APLP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into APLP shares, starting with a $10,000 purchase of APLP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/24/2010
End date: 04/26/2018
Start price/share: $21.11
End price/share: $15.30
Starting shares: 473.71
Ending shares: 928.04
Dividends reinvested/share: $13.75
Total return: 41.99%
Average Annual Total Return: 4.73%
Starting investment: $10,000.00
Ending investment: $14,202.85
Years: 7.59
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/24/2010
End date: 04/26/2018
Start price/share: $21.11
End price/share: $15.30
Dividends collected/share: $13.75
Total return: 37.62%
Average Annual Total Return: 4.30%
Starting investment: $10,000.00
Ending investment: $13,766.09
Years: 7.59
Date Open High Low Close Volume
04/20/2018 $14.29 $14.52 $14.20 $14.47 125.00K
04/23/2018 $14.42 $14.83 $14.20 $14.75 147.40K
04/24/2018 $14.67 $15.17 $14.59 $14.79 441.10K
04/25/2018 $14.73 $15.14 $14.64 $14.91 244.90K
04/26/2018 $14.98 $15.71 $14.79 $15.30 2.11M
Archrock Partners is engaged in providing natural gas contract operations services to customers. Co. provides contract operations services, including the personnel, equipment, tools, materials and supplies to meet its customers' natural gas compression needs. Based on the operating specifications at the customer's location and the customer's compression needs, these services include designing, sourcing, owning, installing, operating, servicing, repairing and maintaining equipment. Co. routinely repackages or reconfigures a portion of its existing fleet to adapt to its customers' compression services needs. Co. also utilizes rotary screw compressors for certain applications.
Date Close
04/20/2018$14.47
04/23/2018$14.75
04/24/2018$14.79
04/25/2018$14.91
04/26/2018$15.30
APLP is categorized under the Energy sector; below are some other companies in the same sector:

AR Historical Stock Prices
ARCX Historical Stock Prices
AREX Historical Stock Prices
ARH Historical Stock Prices
AROC Historical Stock Prices
ARP Historical Stock Prices
ARSD Historical Stock Prices
ASX Historical Stock Prices
ATH Historical Stock Prices
ATHL Historical Stock Prices


APLP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.