|
|
Closing price on 11/4/2022
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
5,900 |
| Split-adjusted Price |
13.90 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.30
|
13.90
|
13.60
|
13.90
|
5,900
|
|
|
11/3/2022
|
-0.25 / -1.75%
|
13.60
|
14.20
|
13.60
|
14.00
|
13.66
|
14.00
|
2,400
|
|
|
11/2/2022
|
+0.15 / +1.06%
|
14.10
|
14.25
|
14.00
|
14.25
|
14.01
|
14.25
|
7,100
|
|
|
11/1/2022
|
-0.25 / -1.74%
|
14.00
|
14.40
|
13.80
|
14.10
|
14.24
|
14.10
|
6,100
|
|
|
10/31/2022
|
+0.15 / +1.06%
|
14.15
|
14.35
|
13.45
|
14.35
|
13.90
|
14.35
|
1,300
|
|
|
10/28/2022
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.16
|
14.20
|
10,400
|
|
|
10/27/2022
|
+0.20 / +1.43%
|
14.00
|
14.40
|
13.75
|
14.20
|
13.90
|
14.20
|
9,800
|
|
|
10/26/2022
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4,800
|
|
|
10/25/2022
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.92
|
13.90
|
2,300
|
|
|
10/24/2022
|
-0.45 / -3.11%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.86
|
14.00
|
10,300
|
|
|
10/21/2022
|
-0.25 / -1.70%
|
14.70
|
14.70
|
13.75
|
14.45
|
14.16
|
14.45
|
13,900
|
|
|
10/20/2022
|
0.00 / 0.00%
|
14.65
|
14.75
|
14.50
|
14.70
|
14.62
|
14.70
|
1,800
|
|
|
10/19/2022
|
+0.15 / +1.03%
|
14.60
|
14.70
|
14.15
|
14.70
|
14.48
|
14.70
|
8,300
|
|
|
10/18/2022
|
+0.05 / +0.34%
|
14.65
|
14.85
|
14.55
|
14.55
|
14.74
|
14.55
|
5,900
|
|
|
10/17/2022
|
-0.25 / -1.69%
|
14.75
|
14.75
|
14.50
|
14.50
|
14.62
|
14.50
|
2,500
|
|
|
10/14/2022
|
+0.15 / +1.03%
|
14.85
|
14.85
|
14.60
|
14.75
|
14.64
|
14.75
|
8,100
|
|
|
10/13/2022
|
-0.15 / -1.02%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.54
|
14.60
|
2,900
|
|
|
10/12/2022
|
+0.05 / +0.34%
|
14.70
|
14.85
|
14.70
|
14.75
|
14.79
|
14.75
|
3,100
|
|
|
10/11/2022
|
-0.35 / -2.33%
|
15.05
|
15.05
|
14.00
|
14.70
|
14.43
|
14.70
|
15,900
|
|
|
10/10/2022
|
-0.45 / -2.90%
|
15.10
|
15.20
|
14.45
|
15.05
|
14.55
|
15.05
|
12,300
|
|
|
10/7/2022
|
-0.40 / -2.52%
|
15.50
|
15.60
|
15.05
|
15.50
|
15.14
|
15.50
|
14,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|