|
|
Closing price on 1/7/2020
|
|
| Open |
19.60 |
| High |
20.20 |
| Low |
19.60 |
| Volume |
4,850 |
| Split-adjusted Price |
20.20 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
0.00 / 0.00%
|
19.60
|
20.20
|
19.60
|
20.20
|
19.79
|
20.20
|
4,850
|
|
|
1/6/2020
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.50
|
20.20
|
20.19
|
20.20
|
5,400
|
|
|
1/3/2020
|
+0.20 / +1.00%
|
20.35
|
20.35
|
19.60
|
20.20
|
19.68
|
20.20
|
11,740
|
|
|
1/2/2020
|
-0.25 / -1.23%
|
19.70
|
20.00
|
19.40
|
20.00
|
19.70
|
20.00
|
4,010
|
|
|
12/31/2019
|
-0.05 / -0.25%
|
20.65
|
20.65
|
19.80
|
20.25
|
20.34
|
20.25
|
270
|
|
|
12/30/2019
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.00
|
20.30
|
20.29
|
20.30
|
2,070
|
|
|
12/27/2019
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.05
|
20.30
|
20.19
|
20.30
|
11,440
|
|
|
12/26/2019
|
+0.30 / +1.50%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.20
|
20.30
|
1,420
|
|
|
12/25/2019
|
0.00 / 0.00%
|
20.00
|
20.70
|
20.00
|
20.00
|
20.33
|
20.00
|
1,230
|
|
|
12/24/2019
|
-0.65 / -3.15%
|
20.30
|
20.75
|
20.00
|
20.00
|
20.18
|
20.00
|
7,580
|
|
|
12/23/2019
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.00
|
20.65
|
20.26
|
20.65
|
3,850
|
|
|
12/20/2019
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.10
|
20.70
|
20.52
|
20.70
|
2,680
|
|
|
12/19/2019
|
-0.30 / -1.43%
|
20.75
|
20.95
|
20.70
|
20.70
|
20.78
|
20.70
|
140
|
|
|
12/18/2019
|
-0.10 / -0.47%
|
21.00
|
21.00
|
20.90
|
21.00
|
20.96
|
21.00
|
1,670
|
|
|
12/17/2019
|
+0.40 / +1.93%
|
20.70
|
21.35
|
20.70
|
21.10
|
20.99
|
21.10
|
14,340
|
|
|
12/16/2019
|
+0.70 / +3.50%
|
20.20
|
21.00
|
20.20
|
20.70
|
20.81
|
20.70
|
8,410
|
|
|
12/13/2019
|
+0.10 / +0.50%
|
19.75
|
20.65
|
19.75
|
20.00
|
20.19
|
20.00
|
4,260
|
|
|
12/12/2019
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.80
|
19.90
|
9,950
|
|
|
12/11/2019
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.70
|
19.80
|
19.71
|
19.80
|
8,270
|
|
|
12/10/2019
|
-0.30 / -1.49%
|
20.60
|
20.60
|
19.70
|
19.80
|
19.77
|
19.80
|
4,350
|
|
|
12/9/2019
|
+0.30 / +1.52%
|
20.25
|
20.25
|
19.60
|
20.10
|
19.83
|
20.10
|
3,580
|
|
|
12/6/2019
|
-0.10 / -0.50%
|
19.85
|
19.85
|
19.35
|
19.80
|
19.54
|
19.80
|
4,350
|
|
|
12/5/2019
|
+0.60 / +3.11%
|
20.25
|
20.25
|
19.30
|
19.90
|
19.93
|
19.90
|
330
|
|
|
12/4/2019
|
0.00 / 0.00%
|
19.30
|
20.15
|
19.30
|
19.30
|
19.48
|
19.30
|
3,490
|
|
|
12/3/2019
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.55
|
19.30
|
11,510
|
|
|
12/2/2019
|
-0.25 / -1.23%
|
20.10
|
20.25
|
20.00
|
20.00
|
20.03
|
20.00
|
5,990
|
|
|
11/29/2019
|
-0.05 / -0.25%
|
20.35
|
20.40
|
20.25
|
20.25
|
20.34
|
20.25
|
4,080
|
|
|
11/28/2019
|
-0.60 / -2.87%
|
20.80
|
20.80
|
20.20
|
20.30
|
20.30
|
20.30
|
7,440
|
|
|
11/27/2019
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.97
|
20.90
|
9,300
|
|
|
11/26/2019
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.97
|
21.00
|
6,580
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|