|
|
Closing price on 12/8/2022
|
|
| Open |
14.45 |
| High |
14.45 |
| Low |
14.05 |
| Volume |
2,200 |
| Split-adjusted Price |
14.40 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.05
|
14.40
|
14.20
|
14.40
|
2,200
|
|
|
12/7/2022
|
+0.25 / +1.76%
|
13.80
|
14.50
|
13.80
|
14.45
|
14.01
|
14.45
|
2,200
|
|
|
12/6/2022
|
-0.50 / -3.40%
|
14.75
|
14.75
|
14.20
|
14.20
|
14.31
|
14.20
|
4,400
|
|
|
12/5/2022
|
+0.50 / +3.52%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.90
|
14.70
|
1,900
|
|
|
12/2/2022
|
-0.40 / -2.74%
|
14.95
|
14.95
|
14.15
|
14.20
|
14.25
|
14.20
|
11,100
|
|
|
12/1/2022
|
-0.55 / -3.63%
|
15.45
|
15.45
|
14.60
|
14.60
|
14.93
|
14.60
|
40,500
|
|
|
11/30/2022
|
+0.65 / +4.48%
|
15.50
|
15.50
|
15.10
|
15.15
|
15.37
|
15.15
|
4,000
|
|
|
11/29/2022
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.10
|
14.50
|
14.28
|
14.50
|
9,600
|
|
|
11/28/2022
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.70
|
14.70
|
14.70
|
14.70
|
1,200
|
|
|
11/25/2022
|
+0.25 / +1.73%
|
13.65
|
14.70
|
13.65
|
14.70
|
13.98
|
14.70
|
5,400
|
|
|
11/24/2022
|
-0.15 / -1.03%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
300
|
|
|
11/23/2022
|
+0.10 / +0.69%
|
13.70
|
14.60
|
13.70
|
14.60
|
13.86
|
14.60
|
1,300
|
|
|
11/22/2022
|
-0.25 / -1.69%
|
14.10
|
14.50
|
13.80
|
14.50
|
14.16
|
14.50
|
12,800
|
|
|
11/21/2022
|
+0.30 / +2.08%
|
15.00
|
15.00
|
14.05
|
14.75
|
14.52
|
14.75
|
1,200
|
|
|
11/18/2022
|
+0.90 / +6.64%
|
14.10
|
14.45
|
13.55
|
14.45
|
14.30
|
14.45
|
42,500
|
|
|
11/17/2022
|
+0.75 / +5.86%
|
13.00
|
13.65
|
12.30
|
13.55
|
13.50
|
13.55
|
16,400
|
|
|
11/16/2022
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.00
|
12.80
|
12.69
|
12.80
|
63,800
|
|
|
11/15/2022
|
-0.90 / -6.98%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.01
|
12.00
|
30,700
|
|
|
11/14/2022
|
+0.70 / +5.74%
|
12.20
|
13.00
|
11.75
|
12.90
|
12.79
|
12.90
|
11,700
|
|
|
11/11/2022
|
-0.40 / -3.17%
|
11.80
|
13.10
|
11.80
|
12.20
|
12.89
|
12.20
|
24,900
|
|
|
11/10/2022
|
-0.90 / -6.67%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.69
|
12.60
|
29,900
|
|
|
11/9/2022
|
+0.55 / +4.25%
|
12.50
|
13.50
|
12.50
|
13.50
|
12.64
|
13.50
|
7,900
|
|
|
11/8/2022
|
0.00 / 0.00%
|
12.90
|
12.95
|
12.30
|
12.95
|
12.63
|
12.95
|
3,500
|
|
|
11/7/2022
|
-0.95 / -6.83%
|
13.10
|
13.70
|
12.95
|
12.95
|
13.03
|
12.95
|
12,400
|
|
|
11/4/2022
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.30
|
13.90
|
13.60
|
13.90
|
5,900
|
|
|
11/3/2022
|
-0.25 / -1.75%
|
13.60
|
14.20
|
13.60
|
14.00
|
13.66
|
14.00
|
2,400
|
|
|
11/2/2022
|
+0.15 / +1.06%
|
14.10
|
14.25
|
14.00
|
14.25
|
14.01
|
14.25
|
7,100
|
|
|
11/1/2022
|
-0.25 / -1.74%
|
14.00
|
14.40
|
13.80
|
14.10
|
14.24
|
14.10
|
6,100
|
|
|
10/31/2022
|
+0.15 / +1.06%
|
14.15
|
14.35
|
13.45
|
14.35
|
13.90
|
14.35
|
1,300
|
|
|
10/28/2022
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.16
|
14.20
|
10,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|