|
Closing price on 10/6/2022
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
17,200 |
| Split-adjusted Price |
15.90 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2022
|
-0.25 / -1.55%
|
16.20
|
16.20
|
15.50
|
15.90
|
15.61
|
15.90
|
17,200
|
|
|
10/5/2022
|
+0.20 / +1.25%
|
15.30
|
16.15
|
15.30
|
16.15
|
15.92
|
16.15
|
9,400
|
|
|
10/4/2022
|
+0.15 / +0.95%
|
15.80
|
16.20
|
15.50
|
15.95
|
15.60
|
15.95
|
7,900
|
|
|
10/3/2022
|
-0.30 / -1.86%
|
16.00
|
16.40
|
15.80
|
15.80
|
16.00
|
15.80
|
11,100
|
|
|
9/30/2022
|
-0.40 / -2.42%
|
16.80
|
17.15
|
16.10
|
16.10
|
16.33
|
16.10
|
8,400
|
|
|
9/29/2022
|
-0.45 / -2.65%
|
17.30
|
17.30
|
16.25
|
16.50
|
16.58
|
16.50
|
7,500
|
|
|
9/28/2022
|
+0.05 / +0.30%
|
16.80
|
17.00
|
16.10
|
16.95
|
16.36
|
16.95
|
4,300
|
|
|
9/27/2022
|
-0.10 / -0.59%
|
16.55
|
17.35
|
16.55
|
16.90
|
17.02
|
16.90
|
7,400
|
|
|
9/26/2022
|
-0.65 / -3.68%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.13
|
17.00
|
15,300
|
|
|
9/23/2022
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.50
|
17.65
|
17.60
|
17.65
|
8,600
|
|
|
9/22/2022
|
0.00 / 0.00%
|
17.60
|
17.75
|
17.10
|
17.65
|
17.42
|
17.65
|
12,400
|
|
|
9/21/2022
|
-0.30 / -1.67%
|
17.55
|
17.90
|
17.55
|
17.65
|
17.85
|
17.65
|
2,400
|
|
|
9/20/2022
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
0
|
|
|
9/19/2022
|
-0.15 / -0.83%
|
17.95
|
17.95
|
17.10
|
17.95
|
17.63
|
17.95
|
6,000
|
|
|
9/16/2022
|
0.00 / 0.00%
|
18.05
|
18.10
|
17.90
|
18.10
|
18.01
|
18.10
|
8,900
|
|
|
9/15/2022
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.03
|
18.10
|
9,300
|
|
|
9/14/2022
|
-0.15 / -0.82%
|
19.20
|
19.20
|
18.00
|
18.20
|
18.04
|
18.20
|
10,100
|
|
|
9/13/2022
|
-0.05 / -0.27%
|
18.45
|
18.50
|
18.20
|
18.35
|
18.38
|
18.35
|
2,100
|
|
|
9/12/2022
|
0.00 / 0.00%
|
18.25
|
18.40
|
18.25
|
18.40
|
18.30
|
18.40
|
6,800
|
|
|
9/9/2022
|
-0.20 / -1.08%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.38
|
18.40
|
2,200
|
|
|
9/8/2022
|
+0.50 / +2.76%
|
18.15
|
18.60
|
18.10
|
18.60
|
18.16
|
18.60
|
6,600
|
|
|
9/7/2022
|
-0.35 / -1.90%
|
18.45
|
18.70
|
18.10
|
18.10
|
18.29
|
18.10
|
6,300
|
|
|
9/6/2022
|
0.00 / 0.00%
|
18.35
|
18.50
|
18.30
|
18.45
|
18.45
|
18.45
|
1,200
|
|
|
9/5/2022
|
0.00 / 0.00%
|
18.10
|
18.45
|
18.10
|
18.45
|
18.21
|
18.45
|
11,300
|
|
|
8/31/2022
|
-0.15 / -0.81%
|
18.25
|
18.45
|
18.20
|
18.45
|
18.41
|
18.45
|
8,300
|
|
|
8/30/2022
|
+0.20 / +1.09%
|
18.25
|
18.60
|
18.10
|
18.60
|
18.26
|
18.60
|
6,300
|
|
|
8/29/2022
|
+0.10 / +0.55%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.18
|
18.40
|
6,900
|
|
|
8/26/2022
|
-0.30 / -1.61%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.44
|
18.30
|
8,900
|
|
|
8/25/2022
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.30
|
18.60
|
18.40
|
18.60
|
13,400
|
|
|
8/24/2022
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.35
|
18.50
|
18.51
|
18.50
|
11,500
|
|
|