|
Closing price on 11/26/2021
|
|
| Open |
25.65 |
| High |
26.40 |
| Low |
25.15 |
| Volume |
64,000 |
| Split-adjusted Price |
25.25 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2021
|
-0.60 / -2.32%
|
25.65
|
26.40
|
25.15
|
25.25
|
25.56
|
25.25
|
64,000
|
|
|
11/25/2021
|
-0.35 / -1.34%
|
25.85
|
26.20
|
25.70
|
25.85
|
25.87
|
25.85
|
38,800
|
|
|
11/24/2021
|
-0.20 / -0.76%
|
27.00
|
27.00
|
25.90
|
26.20
|
26.14
|
26.20
|
45,900
|
|
|
11/23/2021
|
+1.45 / +5.81%
|
24.50
|
26.45
|
24.50
|
26.40
|
24.89
|
26.40
|
64,300
|
|
|
11/22/2021
|
-1.85 / -6.90%
|
26.80
|
26.80
|
24.95
|
24.95
|
25.36
|
24.95
|
160,700
|
|
|
11/19/2021
|
-1.40 / -4.96%
|
28.20
|
28.25
|
26.25
|
26.80
|
27.03
|
26.80
|
108,500
|
|
|
11/18/2021
|
-0.30 / -1.05%
|
28.00
|
28.60
|
27.50
|
28.20
|
27.98
|
28.20
|
73,800
|
|
|
11/17/2021
|
0.00 / 0.00%
|
28.20
|
28.60
|
27.55
|
28.50
|
28.16
|
28.50
|
44,800
|
|
|
11/16/2021
|
-1.40 / -4.68%
|
28.85
|
29.50
|
28.00
|
28.50
|
28.75
|
28.50
|
102,800
|
|
|
11/15/2021
|
+1.00 / +3.46%
|
27.15
|
30.00
|
27.15
|
29.90
|
29.23
|
29.90
|
85,200
|
|
|
11/12/2021
|
+0.20 / +0.70%
|
30.00
|
30.50
|
27.00
|
28.90
|
28.69
|
28.90
|
247,500
|
|
|
11/11/2021
|
+1.85 / +6.89%
|
28.20
|
28.70
|
28.20
|
28.70
|
28.64
|
28.70
|
171,800
|
|
|
11/10/2021
|
+1.75 / +6.97%
|
25.15
|
26.85
|
25.15
|
26.85
|
26.45
|
26.85
|
99,900
|
|
|
11/9/2021
|
+0.10 / +0.40%
|
25.65
|
25.65
|
24.50
|
25.10
|
25.17
|
25.10
|
53,500
|
|
|
11/8/2021
|
+0.70 / +2.88%
|
24.80
|
25.15
|
24.50
|
25.00
|
24.84
|
25.00
|
97,400
|
|
|
11/5/2021
|
+0.70 / +2.97%
|
23.60
|
24.30
|
23.45
|
24.30
|
23.76
|
24.30
|
27,900
|
|
|
11/4/2021
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.55
|
23.60
|
23.76
|
23.60
|
18,600
|
|
|
11/3/2021
|
-0.25 / -1.03%
|
25.10
|
25.35
|
23.95
|
24.00
|
24.47
|
24.00
|
172,400
|
|
|
11/2/2021
|
+1.55 / +6.83%
|
22.70
|
24.25
|
22.70
|
24.25
|
23.55
|
24.25
|
142,900
|
|
|
11/1/2021
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.71
|
22.70
|
43,300
|
|
|
10/29/2021
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.59
|
22.60
|
35,900
|
|
|
10/28/2021
|
+0.15 / +0.67%
|
22.55
|
22.70
|
22.30
|
22.60
|
22.53
|
22.60
|
43,800
|
|
|
10/27/2021
|
-0.05 / -0.22%
|
22.65
|
22.70
|
22.25
|
22.45
|
22.42
|
22.45
|
27,000
|
|
|
10/26/2021
|
0.00 / 0.00%
|
22.05
|
22.60
|
22.05
|
22.50
|
22.50
|
22.50
|
22,000
|
|
|
10/25/2021
|
+0.30 / +1.35%
|
22.10
|
22.65
|
22.10
|
22.50
|
22.46
|
22.50
|
32,400
|
|
|
10/22/2021
|
0.00 / 0.00%
|
22.20
|
22.35
|
21.80
|
22.20
|
22.10
|
22.20
|
27,200
|
|
|
10/21/2021
|
-0.15 / -0.67%
|
22.35
|
22.35
|
21.80
|
22.20
|
22.07
|
22.20
|
41,600
|
|
|
10/20/2021
|
-0.55 / -2.40%
|
22.40
|
22.90
|
22.35
|
22.35
|
22.50
|
22.35
|
36,400
|
|
|
10/19/2021
|
+0.30 / +1.33%
|
22.30
|
23.00
|
22.00
|
22.90
|
22.79
|
22.90
|
10,400
|
|
|
10/18/2021
|
-0.40 / -1.74%
|
22.90
|
22.90
|
22.55
|
22.60
|
22.63
|
22.60
|
13,700
|
|
|