|
Closing price on 12/4/2023
|
|
| Open |
8.95 |
| High |
9.46 |
| Low |
8.95 |
| Volume |
19,100 |
| Split-adjusted Price |
9.46 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+0.51 / +5.70%
|
8.95
|
9.46
|
8.95
|
9.46
|
9.06
|
9.46
|
19,100
|
|
|
12/1/2023
|
-0.15 / -1.65%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
100
|
|
|
11/30/2023
|
-0.10 / -1.09%
|
9.29
|
9.30
|
9.10
|
9.10
|
9.23
|
9.10
|
3,400
|
|
|
11/29/2023
|
+0.10 / +1.10%
|
9.29
|
9.30
|
9.15
|
9.20
|
9.23
|
9.20
|
1,400
|
|
|
11/28/2023
|
-0.10 / -1.09%
|
9.20
|
9.25
|
8.62
|
9.10
|
8.97
|
9.10
|
1,400
|
|
|
11/27/2023
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.14
|
9.20
|
1,600
|
|
|
11/24/2023
|
+0.10 / +1.11%
|
8.80
|
9.45
|
8.37
|
9.10
|
8.55
|
9.10
|
29,000
|
|
|
11/23/2023
|
-0.45 / -4.76%
|
9.46
|
9.46
|
9.00
|
9.00
|
9.24
|
9.00
|
15,100
|
|
|
11/22/2023
|
-0.52 / -5.22%
|
9.85
|
9.95
|
9.45
|
9.45
|
9.62
|
9.45
|
8,100
|
|
|
11/21/2023
|
-0.01 / -0.10%
|
9.97
|
9.98
|
9.97
|
9.97
|
9.98
|
9.97
|
7,200
|
|
|
11/20/2023
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.95
|
9.98
|
9.99
|
9.98
|
4,300
|
|
|
11/17/2023
|
+0.54 / +5.71%
|
10.00
|
10.05
|
9.68
|
10.00
|
9.84
|
10.00
|
4,100
|
|
|
11/16/2023
|
-0.59 / -5.87%
|
10.00
|
10.00
|
9.46
|
9.46
|
9.61
|
9.46
|
14,300
|
|
|
11/15/2023
|
-0.05 / -0.50%
|
10.20
|
10.20
|
10.00
|
10.05
|
10.08
|
10.05
|
4,700
|
|
|
11/14/2023
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
10.10
|
5,600
|
|
|
11/13/2023
|
-0.15 / -1.46%
|
10.20
|
10.20
|
10.15
|
10.15
|
10.19
|
10.15
|
3,000
|
|
|
11/10/2023
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.17
|
10.30
|
8,100
|
|
|
11/9/2023
|
+0.25 / +2.45%
|
10.35
|
10.45
|
10.35
|
10.45
|
10.42
|
10.45
|
3,200
|
|
|
11/8/2023
|
+0.10 / +0.99%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.21
|
10.20
|
2,000
|
|
|
11/7/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
11/6/2023
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,400
|
|
|
11/3/2023
|
+0.05 / +0.49%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.05
|
10.20
|
6,400
|
|
|
11/2/2023
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.10
|
10.15
|
10.10
|
10.15
|
4,100
|
|
|
11/1/2023
|
-0.05 / -0.49%
|
10.00
|
10.10
|
9.70
|
10.10
|
9.95
|
10.10
|
9,800
|
|
|
10/31/2023
|
+0.15 / +1.50%
|
9.90
|
10.15
|
9.90
|
10.15
|
10.00
|
10.15
|
7,200
|
|
|
10/30/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
10.00
|
5,200
|
|
|
10/27/2023
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.00
|
10.00
|
10.00
|
7,600
|
|
|
10/26/2023
|
-0.30 / -2.91%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.06
|
10.00
|
10,800
|
|
|
10/25/2023
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.30
|
10.30
|
1,100
|
|
|
10/24/2023
|
-0.05 / -0.48%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.16
|
10.30
|
1,800
|
|
|