|
|
Closing price on 12/4/2019
|
|
| Open |
19.30 |
| High |
20.15 |
| Low |
19.30 |
| Volume |
3,490 |
| Split-adjusted Price |
19.30 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/1/2019
|
-0.40 / -1.69%
|
24.20
|
24.30
|
23.20
|
23.20
|
23.29
|
23.20
|
9,660
|
|
|
10/31/2019
|
+1.15 / +5.12%
|
22.50
|
23.70
|
22.40
|
23.60
|
22.83
|
23.60
|
410,380
|
|
|
10/30/2019
|
-0.45 / -1.97%
|
22.85
|
23.00
|
22.35
|
22.45
|
22.56
|
22.45
|
33,240
|
|
|
10/29/2019
|
+0.05 / +0.22%
|
22.85
|
23.20
|
22.80
|
22.90
|
23.02
|
22.90
|
10,860
|
|
|
10/28/2019
|
0.00 / 0.00%
|
23.75
|
23.75
|
22.80
|
22.85
|
22.93
|
22.85
|
14,390
|
|
|
10/25/2019
|
+0.10 / +0.44%
|
22.70
|
24.10
|
22.70
|
22.85
|
23.01
|
22.85
|
6,780
|
|
|
10/24/2019
|
-0.35 / -1.52%
|
23.00
|
23.10
|
22.60
|
22.75
|
22.71
|
22.75
|
2,510
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|