|
|
Closing price on 1/31/2024
|
|
| Open |
8.01 |
| High |
8.05 |
| Low |
7.52 |
| Volume |
4,100 |
| Split-adjusted Price |
7.71 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.29 / -3.63%
|
8.01
|
8.05
|
7.52
|
7.71
|
7.87
|
7.71
|
4,100
|
|
|
1/30/2024
|
+0.18 / +2.30%
|
7.85
|
8.00
|
7.85
|
8.00
|
7.93
|
8.00
|
17,200
|
|
|
1/29/2024
|
-0.38 / -4.63%
|
8.20
|
8.59
|
7.76
|
7.82
|
7.97
|
7.82
|
10,300
|
|
|
1/26/2024
|
-0.30 / -3.53%
|
8.49
|
8.50
|
8.05
|
8.20
|
8.29
|
8.20
|
26,400
|
|
|
1/25/2024
|
-0.36 / -4.06%
|
8.55
|
8.80
|
8.24
|
8.50
|
8.38
|
8.50
|
50,300
|
|
|
1/24/2024
|
-0.62 / -6.54%
|
9.01
|
9.01
|
8.82
|
8.86
|
8.85
|
8.86
|
64,100
|
|
|
1/23/2024
|
+0.58 / +6.52%
|
8.90
|
9.48
|
8.85
|
9.48
|
8.93
|
9.48
|
52,900
|
|
|
1/22/2024
|
-0.58 / -6.12%
|
8.90
|
9.30
|
8.84
|
8.90
|
8.96
|
8.90
|
28,700
|
|
|
1/19/2024
|
-0.07 / -0.73%
|
9.20
|
9.48
|
9.01
|
9.48
|
9.09
|
9.48
|
1,500
|
|
|
1/18/2024
|
+0.05 / +0.53%
|
8.94
|
9.55
|
8.94
|
9.55
|
8.94
|
9.55
|
600
|
|
|
1/17/2024
|
-0.14 / -1.45%
|
9.52
|
9.60
|
9.50
|
9.50
|
9.51
|
9.50
|
2,200
|
|
|
1/16/2024
|
+0.09 / +0.94%
|
9.60
|
9.65
|
9.60
|
9.64
|
9.62
|
9.64
|
900
|
|
|
1/15/2024
|
-0.07 / -0.73%
|
9.62
|
9.62
|
9.50
|
9.55
|
9.58
|
9.55
|
1,000
|
|
|
1/12/2024
|
+0.22 / +2.34%
|
9.33
|
9.62
|
9.30
|
9.62
|
9.39
|
9.62
|
3,600
|
|
|
1/11/2024
|
-0.35 / -3.59%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.44
|
9.40
|
8,200
|
|
|
1/10/2024
|
+0.25 / +2.63%
|
9.50
|
9.75
|
9.50
|
9.75
|
9.52
|
9.75
|
9,000
|
|
|
1/9/2024
|
+0.10 / +1.06%
|
9.21
|
9.50
|
9.21
|
9.50
|
9.25
|
9.50
|
2,000
|
|
|
1/8/2024
|
-0.10 / -1.05%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.46
|
9.40
|
12,700
|
|
|
1/5/2024
|
+0.01 / +0.11%
|
9.25
|
9.50
|
9.25
|
9.50
|
9.38
|
9.50
|
200
|
|
|
1/4/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.49
|
9.38
|
9.49
|
6,800
|
|
|
1/3/2024
|
+0.19 / +2.04%
|
9.30
|
9.49
|
9.30
|
9.49
|
9.32
|
9.49
|
4,500
|
|
|
1/2/2024
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.24
|
9.30
|
800
|
|
|
12/29/2023
|
+0.01 / +0.11%
|
9.35
|
9.40
|
9.35
|
9.40
|
9.39
|
9.40
|
1,500
|
|
|
12/28/2023
|
+0.29 / +3.19%
|
9.10
|
9.39
|
9.10
|
9.39
|
9.20
|
9.39
|
1,500
|
|
|
12/27/2023
|
-0.19 / -2.05%
|
9.27
|
9.29
|
9.10
|
9.10
|
9.26
|
9.10
|
1,800
|
|
|
12/26/2023
|
-0.10 / -1.06%
|
9.00
|
9.29
|
9.00
|
9.29
|
9.01
|
9.29
|
3,000
|
|
|
12/25/2023
|
-0.01 / -0.11%
|
8.91
|
9.39
|
8.91
|
9.39
|
9.02
|
9.39
|
1,500
|
|
|
12/22/2023
|
+0.25 / +2.73%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.09
|
9.40
|
1,600
|
|
|
12/21/2023
|
+0.15 / +1.67%
|
8.51
|
9.15
|
8.51
|
9.15
|
8.91
|
9.15
|
800
|
|
|
12/20/2023
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.04
|
9.00
|
3,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|