|
Closing price on 1/19/2022
|
|
Open |
28.50 |
High |
28.50 |
Low |
26.70 |
Volume |
68,600 |
Split-adjusted Price |
27.20 |
|
|
APC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2022
|
+0.45 / +1.68%
|
28.50
|
28.50
|
26.70
|
27.20
|
26.95
|
27.20
|
68,600
|
|
1/18/2022
|
-1.25 / -4.46%
|
27.60
|
27.70
|
26.60
|
26.75
|
27.13
|
26.75
|
65,800
|
|
1/17/2022
|
-1.40 / -4.76%
|
29.45
|
29.45
|
27.35
|
28.00
|
28.32
|
28.00
|
102,300
|
|
1/14/2022
|
-0.60 / -2.00%
|
29.20
|
30.00
|
28.50
|
29.40
|
29.20
|
29.40
|
68,400
|
|
1/13/2022
|
-0.75 / -2.44%
|
31.50
|
31.50
|
29.00
|
30.00
|
29.86
|
30.00
|
85,600
|
|
1/12/2022
|
+0.80 / +2.67%
|
32.00
|
32.00
|
29.95
|
30.75
|
30.87
|
30.75
|
120,200
|
|
1/11/2022
|
+1.95 / +6.96%
|
28.00
|
29.95
|
27.50
|
29.95
|
29.72
|
29.95
|
242,600
|
|
1/10/2022
|
-1.45 / -4.92%
|
28.50
|
29.40
|
27.95
|
28.00
|
28.32
|
28.00
|
122,900
|
|
1/7/2022
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.00
|
29.45
|
29.21
|
29.45
|
61,000
|
|
1/6/2022
|
+0.40 / +1.37%
|
29.25
|
30.50
|
28.85
|
29.65
|
29.68
|
29.65
|
122,100
|
|
1/5/2022
|
+1.90 / +6.95%
|
28.05
|
29.25
|
27.80
|
29.25
|
28.57
|
29.25
|
283,900
|
|
1/4/2022
|
+1.75 / +6.84%
|
25.90
|
27.35
|
25.65
|
27.35
|
26.64
|
27.35
|
94,300
|
|
12/31/2021
|
0.00 / 0.00%
|
25.30
|
25.80
|
24.90
|
25.60
|
25.16
|
25.60
|
27,900
|
|
12/30/2021
|
0.00 / 0.00%
|
25.30
|
25.60
|
25.30
|
25.60
|
25.37
|
25.60
|
12,700
|
|
12/29/2021
|
-0.20 / -0.78%
|
25.50
|
25.90
|
25.00
|
25.60
|
25.42
|
25.60
|
35,700
|
|
12/28/2021
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.30
|
25.80
|
25.63
|
25.80
|
9,200
|
|
12/27/2021
|
-0.05 / -0.19%
|
25.90
|
26.00
|
25.10
|
25.85
|
25.68
|
25.85
|
67,300
|
|
12/24/2021
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.80
|
25.90
|
25.89
|
25.90
|
43,700
|
|
12/23/2021
|
-0.25 / -0.96%
|
26.20
|
26.20
|
25.50
|
25.90
|
25.84
|
25.90
|
21,500
|
|
12/22/2021
|
+0.15 / +0.58%
|
25.60
|
26.25
|
25.50
|
26.15
|
25.98
|
26.15
|
31,100
|
|
12/21/2021
|
+0.75 / +2.97%
|
25.00
|
26.10
|
25.00
|
26.00
|
25.79
|
26.00
|
30,500
|
|
12/20/2021
|
-0.20 / -0.79%
|
25.45
|
25.50
|
25.00
|
25.25
|
25.20
|
25.25
|
22,900
|
|
12/17/2021
|
-0.55 / -2.12%
|
26.00
|
26.00
|
24.90
|
25.45
|
25.28
|
25.45
|
42,400
|
|
12/16/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.20
|
26.00
|
25.82
|
26.00
|
20,800
|
|
12/15/2021
|
+0.50 / +1.96%
|
25.50
|
26.20
|
25.00
|
26.00
|
25.66
|
26.00
|
24,200
|
|
12/14/2021
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.50
|
25.50
|
25.57
|
25.50
|
20,100
|
|
12/13/2021
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.50
|
25.50
|
25.70
|
25.50
|
36,200
|
|
12/10/2021
|
0.00 / 0.00%
|
24.80
|
25.50
|
24.75
|
25.50
|
25.09
|
25.50
|
17,100
|
|
12/9/2021
|
+0.60 / +2.41%
|
25.30
|
25.80
|
25.30
|
25.50
|
25.49
|
25.50
|
37,000
|
|
12/8/2021
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.80
|
24.90
|
25.01
|
24.90
|
36,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|