|
|
Closing price on 11/8/2021
|
|
| Open |
24.80 |
| High |
25.15 |
| Low |
24.50 |
| Volume |
97,400 |
| Split-adjusted Price |
25.00 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/15/2021
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.79
|
23.00
|
17,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|