|
Closing price on 10/14/2021
|
|
| Open |
22.60 |
| High |
23.20 |
| Low |
22.60 |
| Volume |
22,400 |
| Split-adjusted Price |
23.00 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2021
|
+0.10 / +0.44%
|
22.60
|
23.20
|
22.60
|
23.00
|
22.81
|
23.00
|
22,400
|
|
|
10/13/2021
|
-0.35 / -1.51%
|
23.20
|
23.20
|
22.90
|
22.90
|
22.96
|
22.90
|
2,700
|
|
|
10/12/2021
|
+0.05 / +0.22%
|
23.50
|
23.60
|
23.05
|
23.25
|
23.36
|
23.25
|
28,000
|
|
|
10/11/2021
|
+0.40 / +1.75%
|
22.80
|
23.30
|
22.80
|
23.20
|
23.05
|
23.20
|
72,500
|
|
|
10/8/2021
|
-0.15 / -0.65%
|
22.75
|
23.00
|
22.60
|
22.80
|
22.87
|
22.80
|
20,300
|
|
|
10/7/2021
|
+0.10 / +0.44%
|
22.85
|
23.00
|
22.50
|
22.95
|
22.66
|
22.95
|
17,300
|
|
|
10/6/2021
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.60
|
22.85
|
22.72
|
22.85
|
31,300
|
|
|
10/5/2021
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.65
|
23.00
|
22.87
|
23.00
|
12,200
|
|
|
10/4/2021
|
-0.20 / -0.86%
|
23.15
|
23.20
|
22.80
|
23.00
|
23.01
|
23.00
|
13,300
|
|
|
10/1/2021
|
-0.15 / -0.64%
|
23.70
|
23.80
|
22.80
|
23.20
|
23.35
|
23.20
|
51,700
|
|
|
9/30/2021
|
+0.40 / +1.74%
|
23.00
|
23.80
|
22.60
|
23.35
|
23.16
|
23.35
|
39,300
|
|
|
9/29/2021
|
+0.25 / +1.10%
|
22.70
|
22.95
|
22.40
|
22.95
|
22.60
|
22.95
|
7,700
|
|
|
9/28/2021
|
-0.10 / -0.44%
|
22.20
|
23.00
|
22.10
|
22.70
|
22.54
|
22.70
|
37,400
|
|
|
9/27/2021
|
-0.85 / -3.59%
|
23.70
|
23.90
|
22.30
|
22.80
|
23.09
|
22.80
|
81,800
|
|
|
9/24/2021
|
+0.45 / +1.94%
|
23.00
|
23.90
|
22.80
|
23.65
|
23.47
|
23.65
|
91,600
|
|
|
9/23/2021
|
+0.50 / +2.20%
|
23.15
|
23.40
|
22.50
|
23.20
|
23.04
|
23.20
|
93,000
|
|
|
9/22/2021
|
+0.80 / +3.65%
|
21.70
|
22.80
|
21.70
|
22.70
|
22.53
|
22.70
|
62,500
|
|
|
9/21/2021
|
-0.45 / -2.01%
|
22.30
|
22.30
|
21.50
|
21.90
|
21.79
|
21.90
|
68,500
|
|
|
9/20/2021
|
-0.45 / -1.97%
|
22.50
|
23.00
|
22.05
|
22.35
|
22.49
|
22.35
|
43,700
|
|
|
9/17/2021
|
0.00 / 0.00%
|
22.50
|
23.25
|
22.50
|
22.80
|
22.89
|
22.80
|
28,000
|
|
|
9/16/2021
|
+0.45 / +2.01%
|
22.45
|
23.20
|
22.35
|
22.80
|
22.71
|
22.80
|
68,200
|
|
|
9/15/2021
|
+0.35 / +1.59%
|
21.70
|
22.50
|
21.60
|
22.35
|
22.07
|
22.35
|
56,400
|
|
|
9/14/2021
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.65
|
22.00
|
21.98
|
22.00
|
50,500
|
|
|
9/13/2021
|
+0.60 / +2.80%
|
21.50
|
22.10
|
21.50
|
22.00
|
21.91
|
22.00
|
81,700
|
|
|
9/10/2021
|
+0.45 / +2.15%
|
20.70
|
22.00
|
20.70
|
21.40
|
21.47
|
21.40
|
74,900
|
|
|
9/9/2021
|
-0.05 / -0.24%
|
21.00
|
21.05
|
20.60
|
20.95
|
20.80
|
20.95
|
20,000
|
|
|
9/8/2021
|
-0.05 / -0.24%
|
21.05
|
21.10
|
20.80
|
21.00
|
20.89
|
21.00
|
26,900
|
|
|
9/7/2021
|
-0.30 / -1.41%
|
21.35
|
21.40
|
21.05
|
21.05
|
21.20
|
21.05
|
31,600
|
|
|
9/6/2021
|
+0.35 / +1.67%
|
21.40
|
21.50
|
21.10
|
21.35
|
21.31
|
21.35
|
19,100
|
|
|
9/1/2021
|
-0.40 / -1.87%
|
21.05
|
21.40
|
21.00
|
21.00
|
21.10
|
21.00
|
28,200
|
|
|