|
|
Closing price on 10/15/2020
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
20.30 |
| Volume |
27,710 |
| Split-adjusted Price |
21.00 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2020
|
-0.40 / -1.87%
|
21.40
|
21.40
|
20.30
|
21.00
|
20.97
|
21.00
|
27,710
|
|
|
10/14/2020
|
-0.55 / -2.51%
|
21.30
|
22.00
|
21.30
|
21.40
|
21.56
|
21.40
|
17,350
|
|
|
10/13/2020
|
+0.85 / +4.03%
|
21.10
|
21.95
|
20.70
|
21.95
|
21.01
|
21.95
|
40,020
|
|
|
10/12/2020
|
-1.10 / -4.95%
|
21.90
|
22.10
|
21.10
|
21.10
|
21.71
|
21.10
|
30,210
|
|
|
10/9/2020
|
-0.40 / -1.77%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.18
|
22.20
|
51,940
|
|
|
10/8/2020
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.40
|
22.60
|
22.50
|
22.60
|
30,660
|
|
|
10/7/2020
|
+0.05 / +0.22%
|
23.50
|
23.70
|
22.50
|
22.50
|
23.19
|
22.50
|
109,950
|
|
|
10/6/2020
|
+1.45 / +6.90%
|
21.30
|
22.45
|
21.10
|
22.45
|
21.95
|
22.45
|
141,050
|
|
|
10/5/2020
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.90
|
21.00
|
21.02
|
21.00
|
31,830
|
|
|
10/2/2020
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.50
|
21.00
|
20.77
|
21.00
|
16,320
|
|
|
10/1/2020
|
+0.15 / +0.72%
|
21.20
|
21.30
|
20.85
|
21.00
|
21.02
|
21.00
|
16,790
|
|
|
9/30/2020
|
+0.60 / +2.96%
|
20.35
|
20.90
|
20.35
|
20.85
|
20.70
|
20.85
|
15,360
|
|
|
9/29/2020
|
-1.05 / -4.93%
|
21.45
|
21.45
|
20.10
|
20.25
|
20.79
|
20.25
|
28,910
|
|
|
9/28/2020
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.36
|
21.30
|
15,260
|
|
|
9/25/2020
|
+0.10 / +0.47%
|
21.30
|
21.70
|
21.30
|
21.40
|
21.40
|
21.40
|
34,070
|
|
|
9/24/2020
|
0.00 / 0.00%
|
21.10
|
21.30
|
20.85
|
21.30
|
21.04
|
21.30
|
33,510
|
|
|
9/23/2020
|
+0.30 / +1.43%
|
21.00
|
21.45
|
21.00
|
21.30
|
21.08
|
21.30
|
33,970
|
|
|
9/22/2020
|
-0.55 / -2.55%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.32
|
21.00
|
83,450
|
|
|
9/21/2020
|
+0.05 / +0.23%
|
21.70
|
21.70
|
21.30
|
21.55
|
21.39
|
21.55
|
46,990
|
|
|
9/18/2020
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.00
|
21.50
|
21.37
|
21.50
|
29,480
|
|
|
9/17/2020
|
-0.30 / -1.38%
|
21.15
|
21.65
|
21.15
|
21.40
|
21.31
|
21.40
|
27,870
|
|
|
9/16/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.25
|
21.70
|
21.69
|
21.70
|
20,150
|
|
|
9/15/2020
|
+0.30 / +1.40%
|
22.00
|
22.30
|
21.40
|
21.70
|
21.75
|
21.70
|
38,210
|
|
|
9/14/2020
|
+1.40 / +7.00%
|
20.10
|
21.40
|
20.00
|
21.40
|
20.83
|
21.40
|
96,420
|
|
|
9/11/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.75
|
20.00
|
19.91
|
20.00
|
14,010
|
|
|
9/10/2020
|
+0.20 / +1.01%
|
19.80
|
20.20
|
19.80
|
20.00
|
19.98
|
20.00
|
31,680
|
|
|
9/9/2020
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.87
|
19.80
|
26,820
|
|
|
9/8/2020
|
+0.20 / +1.01%
|
19.75
|
20.00
|
19.60
|
20.00
|
19.83
|
20.00
|
16,140
|
|
|
9/7/2020
|
+0.10 / +0.51%
|
19.70
|
20.20
|
19.70
|
19.80
|
19.94
|
19.80
|
52,200
|
|
|
9/4/2020
|
-1.00 / -4.83%
|
20.30
|
20.30
|
19.70
|
19.70
|
19.91
|
19.70
|
46,570
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|