|
|
Closing price on 2/19/2020
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.50 |
| Volume |
9,550 |
| Split-adjusted Price |
18.70 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+0.15 / +0.81%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.53
|
18.70
|
9,550
|
|
|
2/18/2020
|
+0.05 / +0.27%
|
18.50
|
19.00
|
18.40
|
18.55
|
18.65
|
18.55
|
16,140
|
|
|
2/17/2020
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.55
|
18.50
|
1,210
|
|
|
2/14/2020
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.60
|
18.60
|
18.68
|
18.60
|
690
|
|
|
2/13/2020
|
-0.15 / -0.80%
|
18.55
|
18.70
|
18.45
|
18.70
|
18.60
|
18.70
|
13,170
|
|
|
2/12/2020
|
+0.25 / +1.34%
|
18.60
|
18.85
|
18.60
|
18.85
|
18.73
|
18.85
|
7,210
|
|
|
2/11/2020
|
-0.30 / -1.59%
|
19.25
|
19.25
|
18.60
|
18.60
|
18.67
|
18.60
|
3,000
|
|
|
2/10/2020
|
-0.05 / -0.26%
|
18.50
|
18.90
|
18.25
|
18.90
|
18.44
|
18.90
|
7,810
|
|
|
2/7/2020
|
-0.05 / -0.26%
|
19.00
|
19.00
|
18.40
|
18.95
|
18.66
|
18.95
|
26,900
|
|
|
2/6/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.45
|
19.00
|
18.66
|
19.00
|
12,540
|
|
|
2/5/2020
|
+0.20 / +1.06%
|
18.70
|
19.10
|
18.50
|
19.00
|
18.60
|
19.00
|
2,850
|
|
|
2/4/2020
|
+0.20 / +1.08%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.32
|
18.80
|
21,730
|
|
|
2/3/2020
|
-1.40 / -7.00%
|
20.00
|
20.00
|
18.60
|
18.60
|
19.31
|
18.60
|
11,960
|
|
|
1/31/2020
|
+0.70 / +3.63%
|
19.40
|
20.40
|
19.20
|
20.00
|
19.83
|
20.00
|
16,240
|
|
|
1/30/2020
|
-0.80 / -3.98%
|
18.80
|
21.00
|
18.80
|
19.30
|
19.55
|
19.30
|
7,110
|
|
|
1/22/2020
|
+0.20 / +1.01%
|
19.85
|
20.40
|
19.85
|
20.10
|
20.16
|
20.10
|
19,150
|
|
|
1/21/2020
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9,380
|
|
|
1/20/2020
|
0.00 / 0.00%
|
19.20
|
20.25
|
19.00
|
19.95
|
19.08
|
19.95
|
5,660
|
|
|
1/17/2020
|
+0.95 / +5.00%
|
19.00
|
19.95
|
18.50
|
19.95
|
18.97
|
19.95
|
14,390
|
|
|
1/16/2020
|
-0.15 / -0.78%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.05
|
19.00
|
11,810
|
|
|
1/15/2020
|
-0.40 / -2.05%
|
19.20
|
19.45
|
19.00
|
19.15
|
19.11
|
19.15
|
10,620
|
|
|
1/14/2020
|
+0.15 / +0.77%
|
19.70
|
19.90
|
19.05
|
19.55
|
19.41
|
19.55
|
16,180
|
|
|
1/13/2020
|
-0.40 / -2.02%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.46
|
19.40
|
7,760
|
|
|
1/10/2020
|
-0.10 / -0.50%
|
19.80
|
19.85
|
19.10
|
19.80
|
19.17
|
19.80
|
3,390
|
|
|
1/9/2020
|
-0.10 / -0.50%
|
20.00
|
20.05
|
19.10
|
19.90
|
19.73
|
19.90
|
2,990
|
|
|
1/8/2020
|
-0.20 / -0.99%
|
20.00
|
20.00
|
19.40
|
20.00
|
19.55
|
20.00
|
4,860
|
|
|
1/7/2020
|
0.00 / 0.00%
|
19.60
|
20.20
|
19.60
|
20.20
|
19.79
|
20.20
|
4,850
|
|
|
1/6/2020
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.50
|
20.20
|
20.19
|
20.20
|
5,400
|
|
|
1/3/2020
|
+0.20 / +1.00%
|
20.35
|
20.35
|
19.60
|
20.20
|
19.68
|
20.20
|
11,740
|
|
|
1/2/2020
|
-0.25 / -1.23%
|
19.70
|
20.00
|
19.40
|
20.00
|
19.70
|
20.00
|
4,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|