|
|
Closing price on 12/13/2019
|
|
| Open |
19.75 |
| High |
20.65 |
| Low |
19.75 |
| Volume |
4,260 |
| Split-adjusted Price |
20.00 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2019
|
+0.10 / +0.50%
|
19.75
|
20.65
|
19.75
|
20.00
|
20.19
|
20.00
|
4,260
|
|
|
12/12/2019
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.80
|
19.90
|
9,950
|
|
|
12/11/2019
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.70
|
19.80
|
19.71
|
19.80
|
8,270
|
|
|
12/10/2019
|
-0.30 / -1.49%
|
20.60
|
20.60
|
19.70
|
19.80
|
19.77
|
19.80
|
4,350
|
|
|
12/9/2019
|
+0.30 / +1.52%
|
20.25
|
20.25
|
19.60
|
20.10
|
19.83
|
20.10
|
3,580
|
|
|
12/6/2019
|
-0.10 / -0.50%
|
19.85
|
19.85
|
19.35
|
19.80
|
19.54
|
19.80
|
4,350
|
|
|
12/5/2019
|
+0.60 / +3.11%
|
20.25
|
20.25
|
19.30
|
19.90
|
19.93
|
19.90
|
330
|
|
|
12/4/2019
|
0.00 / 0.00%
|
19.30
|
20.15
|
19.30
|
19.30
|
19.48
|
19.30
|
3,490
|
|
|
12/3/2019
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.55
|
19.30
|
11,510
|
|
|
12/2/2019
|
-0.25 / -1.23%
|
20.10
|
20.25
|
20.00
|
20.00
|
20.03
|
20.00
|
5,990
|
|
|
11/29/2019
|
-0.05 / -0.25%
|
20.35
|
20.40
|
20.25
|
20.25
|
20.34
|
20.25
|
4,080
|
|
|
11/28/2019
|
-0.60 / -2.87%
|
20.80
|
20.80
|
20.20
|
20.30
|
20.30
|
20.30
|
7,440
|
|
|
11/27/2019
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.97
|
20.90
|
9,300
|
|
|
11/26/2019
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.97
|
21.00
|
6,580
|
|
|
11/25/2019
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.88
|
20.90
|
680
|
|
|
11/22/2019
|
0.00 / 0.00%
|
20.70
|
21.15
|
20.70
|
20.90
|
21.02
|
20.90
|
1,570
|
|
|
11/21/2019
|
+0.05 / +0.24%
|
21.00
|
21.20
|
20.85
|
20.90
|
20.98
|
20.90
|
6,100
|
|
|
11/20/2019
|
-0.60 / -2.80%
|
21.60
|
21.60
|
20.85
|
20.85
|
21.25
|
20.85
|
3,530
|
|
|
11/19/2019
|
+0.65 / +3.13%
|
20.80
|
21.55
|
20.80
|
21.45
|
21.07
|
21.45
|
7,880
|
|
|
11/18/2019
|
-0.40 / -1.89%
|
21.30
|
21.80
|
20.80
|
20.80
|
21.04
|
20.80
|
49,280
|
|
|
11/15/2019
|
-0.80 / -3.64%
|
22.00
|
22.30
|
21.20
|
21.20
|
21.45
|
21.20
|
6,060
|
|
|
11/14/2019
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.04
|
22.00
|
10,210
|
|
|
11/13/2019
|
-0.10 / -0.44%
|
22.40
|
22.50
|
22.20
|
22.40
|
22.35
|
22.40
|
11,410
|
|
|
11/12/2019
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3,090
|
|
|
11/11/2019
|
+0.10 / +0.45%
|
22.60
|
22.75
|
22.40
|
22.50
|
22.57
|
22.50
|
3,190
|
|
|
11/8/2019
|
+0.05 / +0.22%
|
22.35
|
22.70
|
22.15
|
22.40
|
22.31
|
22.40
|
10,130
|
|
|
11/7/2019
|
-0.30 / -1.32%
|
22.40
|
22.75
|
22.35
|
22.35
|
22.49
|
22.35
|
12,050
|
|
|
11/6/2019
|
+0.25 / +1.12%
|
22.50
|
22.90
|
22.40
|
22.65
|
22.46
|
22.65
|
3,340
|
|
|
11/5/2019
|
+0.05 / +0.22%
|
22.30
|
23.00
|
22.30
|
22.40
|
22.37
|
22.40
|
7,330
|
|
|
11/4/2019
|
-0.85 / -3.66%
|
23.20
|
23.20
|
22.30
|
22.35
|
22.55
|
22.35
|
3,770
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|