|
|
Closing price on 12/2/2020
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
22.85 |
| Volume |
93,280 |
| Split-adjusted Price |
23.30 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
-0.20 / -0.85%
|
23.50
|
23.60
|
22.85
|
23.30
|
23.11
|
23.30
|
93,280
|
|
|
12/1/2020
|
+0.40 / +1.73%
|
23.10
|
24.00
|
22.30
|
23.50
|
23.30
|
23.50
|
94,810
|
|
|
11/30/2020
|
+1.50 / +6.94%
|
21.55
|
23.10
|
21.55
|
23.10
|
22.73
|
23.10
|
217,590
|
|
|
11/27/2020
|
+0.05 / +0.23%
|
20.80
|
21.85
|
20.80
|
21.60
|
21.29
|
21.60
|
68,450
|
|
|
11/26/2020
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.00
|
21.55
|
21.64
|
21.55
|
67,920
|
|
|
11/25/2020
|
+1.25 / +6.19%
|
20.50
|
21.45
|
20.15
|
21.45
|
20.73
|
21.45
|
60,270
|
|
|
11/24/2020
|
-0.10 / -0.49%
|
20.00
|
20.35
|
19.90
|
20.20
|
20.08
|
20.20
|
9,180
|
|
|
11/23/2020
|
+0.30 / +1.50%
|
20.00
|
20.35
|
19.95
|
20.30
|
20.19
|
20.30
|
12,990
|
|
|
11/20/2020
|
0.00 / 0.00%
|
19.80
|
20.30
|
19.80
|
20.00
|
19.98
|
20.00
|
18,650
|
|
|
11/19/2020
|
-0.25 / -1.23%
|
20.30
|
20.30
|
19.80
|
20.00
|
20.02
|
20.00
|
32,540
|
|
|
11/18/2020
|
+0.55 / +2.79%
|
19.70
|
20.50
|
19.70
|
20.25
|
20.07
|
20.25
|
64,250
|
|
|
11/17/2020
|
+0.05 / +0.25%
|
19.50
|
19.95
|
19.50
|
19.70
|
19.74
|
19.70
|
12,520
|
|
|
11/16/2020
|
-0.15 / -0.76%
|
19.80
|
20.20
|
19.65
|
19.65
|
19.96
|
19.65
|
10,290
|
|
|
11/13/2020
|
+0.05 / +0.25%
|
19.75
|
19.95
|
19.50
|
19.80
|
19.66
|
19.80
|
22,940
|
|
|
11/12/2020
|
+0.05 / +0.25%
|
19.90
|
19.90
|
19.50
|
19.75
|
19.65
|
19.75
|
21,130
|
|
|
11/11/2020
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.67
|
19.70
|
3,220
|
|
|
11/10/2020
|
-0.35 / -1.75%
|
20.45
|
20.50
|
19.60
|
19.60
|
19.84
|
19.60
|
16,250
|
|
|
11/9/2020
|
+0.20 / +1.01%
|
19.50
|
20.05
|
19.50
|
19.95
|
19.67
|
19.95
|
18,940
|
|
|
11/6/2020
|
+0.15 / +0.77%
|
19.60
|
19.75
|
19.55
|
19.75
|
19.55
|
19.75
|
2,530
|
|
|
11/5/2020
|
-0.55 / -2.73%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.96
|
19.60
|
5,560
|
|
|
11/4/2020
|
+0.80 / +4.13%
|
20.00
|
20.15
|
19.25
|
20.15
|
19.84
|
20.15
|
12,030
|
|
|
11/3/2020
|
+0.20 / +1.04%
|
19.10
|
19.45
|
19.10
|
19.35
|
19.26
|
19.35
|
6,650
|
|
|
11/2/2020
|
+0.15 / +0.79%
|
19.45
|
19.45
|
19.00
|
19.15
|
19.04
|
19.15
|
2,540
|
|
|
10/30/2020
|
0.00 / 0.00%
|
19.05
|
19.15
|
18.80
|
19.00
|
19.01
|
19.00
|
14,090
|
|
|
10/29/2020
|
-0.35 / -1.81%
|
19.20
|
19.40
|
19.00
|
19.00
|
19.23
|
19.00
|
42,600
|
|
|
10/28/2020
|
-0.85 / -4.21%
|
20.65
|
20.65
|
19.35
|
19.35
|
19.51
|
19.35
|
18,040
|
|
|
10/27/2020
|
-0.35 / -1.70%
|
20.25
|
20.70
|
20.10
|
20.20
|
20.33
|
20.20
|
12,250
|
|
|
10/26/2020
|
-0.15 / -0.72%
|
20.60
|
20.70
|
20.25
|
20.55
|
20.47
|
20.55
|
19,050
|
|
|
10/23/2020
|
-0.25 / -1.19%
|
20.95
|
20.95
|
20.50
|
20.70
|
20.75
|
20.70
|
13,930
|
|
|
10/22/2020
|
+0.20 / +0.96%
|
20.70
|
20.95
|
20.60
|
20.95
|
20.76
|
20.95
|
9,730
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,035,700
|
8.48
|
-0.35%
|
|
|
|
ABS
|
49,400
|
3.93
|
-0.51%
|
|
|
|
APH
|
547,400
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
272,800
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,192,500
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|