|
Closing price on 2/15/2019
|
|
| Open |
31.55 |
| High |
32.50 |
| Low |
31.55 |
| Volume |
18,770 |
| Split-adjusted Price |
32.35 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2019
|
-0.25 / -0.77%
|
31.55
|
32.50
|
31.55
|
32.35
|
32.13
|
32.35
|
18,770
|
|
|
2/14/2019
|
+0.25 / +0.77%
|
32.35
|
32.70
|
32.00
|
32.60
|
32.27
|
32.60
|
18,440
|
|
|
2/13/2019
|
0.00 / 0.00%
|
32.40
|
32.80
|
31.60
|
32.35
|
31.95
|
32.35
|
15,180
|
|
|
2/12/2019
|
+0.65 / +2.05%
|
32.10
|
32.75
|
31.70
|
32.35
|
31.99
|
32.35
|
37,860
|
|
|
2/11/2019
|
+0.05 / +0.16%
|
31.65
|
31.80
|
31.50
|
31.70
|
31.70
|
31.70
|
14,100
|
|
|
2/1/2019
|
-0.35 / -1.09%
|
31.80
|
31.80
|
31.20
|
31.65
|
31.68
|
31.65
|
9,880
|
|
|
1/31/2019
|
+0.40 / +1.27%
|
31.60
|
32.90
|
31.50
|
32.00
|
31.98
|
32.00
|
11,290
|
|
|
1/30/2019
|
+0.40 / +1.28%
|
32.60
|
32.60
|
31.00
|
31.60
|
31.36
|
31.60
|
12,500
|
|
|
1/29/2019
|
0.00 / 0.00%
|
31.20
|
32.00
|
30.10
|
31.20
|
31.21
|
31.20
|
29,090
|
|
|
1/28/2019
|
-1.80 / -5.45%
|
33.45
|
33.45
|
31.00
|
31.20
|
31.93
|
31.20
|
23,240
|
|
|
1/25/2019
|
+0.65 / +2.01%
|
32.40
|
33.50
|
32.30
|
33.00
|
33.01
|
33.00
|
47,140
|
|
|
1/24/2019
|
+0.10 / +0.31%
|
33.00
|
33.00
|
32.20
|
32.35
|
32.75
|
32.35
|
18,990
|
|
|
1/23/2019
|
0.00 / 0.00%
|
31.90
|
32.80
|
31.90
|
32.25
|
32.33
|
32.25
|
11,630
|
|
|
1/22/2019
|
-1.15 / -3.44%
|
33.40
|
34.20
|
32.05
|
32.25
|
33.07
|
32.25
|
36,650
|
|
|
1/21/2019
|
-2.50 / -6.96%
|
35.30
|
35.50
|
33.40
|
33.40
|
34.08
|
33.40
|
164,280
|
|
|
1/18/2019
|
+0.70 / +1.99%
|
35.20
|
36.10
|
33.50
|
35.90
|
35.46
|
35.90
|
41,260
|
|
|
1/17/2019
|
-0.35 / -0.98%
|
35.55
|
35.70
|
35.20
|
35.20
|
35.32
|
35.20
|
16,620
|
|
|
1/16/2019
|
-0.30 / -0.84%
|
35.90
|
35.90
|
33.85
|
35.55
|
35.28
|
35.55
|
14,060
|
|
|
1/15/2019
|
+0.15 / +0.42%
|
35.25
|
36.20
|
35.15
|
35.85
|
35.54
|
35.85
|
20,740
|
|
|
1/14/2019
|
+0.70 / +2.00%
|
34.00
|
36.50
|
34.00
|
35.70
|
35.76
|
35.70
|
78,050
|
|
|
1/11/2019
|
+0.10 / +0.29%
|
36.30
|
36.75
|
33.70
|
35.00
|
36.12
|
35.00
|
135,450
|
|
|
1/10/2019
|
+2.25 / +6.89%
|
34.20
|
34.90
|
34.10
|
34.90
|
34.69
|
34.90
|
65,260
|
|
|
1/9/2019
|
+2.10 / +6.87%
|
31.25
|
32.65
|
31.20
|
32.65
|
32.07
|
32.65
|
33,650
|
|
|
1/8/2019
|
+0.25 / +0.83%
|
30.70
|
31.30
|
30.20
|
30.55
|
30.57
|
30.55
|
28,880
|
|
|
1/7/2019
|
+0.90 / +3.06%
|
30.10
|
30.90
|
30.00
|
30.30
|
30.52
|
30.30
|
16,090
|
|
|
1/4/2019
|
0.00 / 0.00%
|
29.00
|
29.40
|
28.00
|
29.40
|
28.66
|
29.40
|
42,540
|
|
|
1/3/2019
|
-1.40 / -4.55%
|
30.80
|
30.80
|
28.75
|
29.40
|
29.84
|
29.40
|
26,040
|
|
|
1/2/2019
|
-0.55 / -1.75%
|
31.35
|
32.00
|
30.80
|
30.80
|
30.98
|
30.80
|
24,180
|
|
|
12/28/2018
|
+0.05 / +0.16%
|
31.10
|
32.35
|
31.00
|
31.35
|
31.33
|
31.35
|
9,990
|
|
|
12/27/2018
|
+0.30 / +0.97%
|
32.35
|
32.35
|
31.20
|
31.30
|
31.39
|
31.30
|
14,210
|
|
|