|
|
Closing price on 2/23/2022
|
|
| Open |
25.25 |
| High |
26.20 |
| Low |
24.95 |
| Volume |
84,000 |
| Split-adjusted Price |
26.10 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.95 / +3.78%
|
25.25
|
26.20
|
24.95
|
26.10
|
25.64
|
26.10
|
84,000
|
|
|
2/22/2022
|
+0.05 / +0.20%
|
25.10
|
25.35
|
24.80
|
25.15
|
25.06
|
25.15
|
24,300
|
|
|
2/21/2022
|
-0.25 / -0.99%
|
25.25
|
25.40
|
25.00
|
25.10
|
25.11
|
25.10
|
39,700
|
|
|
2/18/2022
|
-0.20 / -0.78%
|
25.55
|
25.55
|
25.00
|
25.35
|
25.20
|
25.35
|
32,500
|
|
|
2/17/2022
|
+0.15 / +0.59%
|
25.40
|
25.65
|
25.00
|
25.55
|
25.17
|
25.55
|
39,500
|
|
|
2/16/2022
|
+0.30 / +1.20%
|
25.10
|
25.40
|
25.05
|
25.40
|
25.22
|
25.40
|
20,300
|
|
|
2/15/2022
|
+0.20 / +0.80%
|
24.85
|
25.65
|
24.80
|
25.10
|
25.20
|
25.10
|
19,800
|
|
|
2/14/2022
|
-0.95 / -3.68%
|
25.50
|
25.70
|
24.90
|
24.90
|
25.11
|
24.90
|
52,300
|
|
|
2/11/2022
|
-0.10 / -0.39%
|
25.75
|
26.00
|
25.00
|
25.85
|
25.27
|
25.85
|
40,800
|
|
|
2/10/2022
|
+0.20 / +0.78%
|
26.40
|
26.40
|
25.90
|
25.95
|
26.06
|
25.95
|
18,800
|
|
|
2/9/2022
|
-0.15 / -0.58%
|
26.00
|
26.00
|
25.05
|
25.75
|
25.41
|
25.75
|
8,300
|
|
|
2/8/2022
|
+0.65 / +2.57%
|
25.30
|
26.00
|
25.00
|
25.90
|
25.59
|
25.90
|
22,000
|
|
|
2/7/2022
|
+0.85 / +3.48%
|
24.90
|
25.50
|
24.10
|
25.25
|
24.97
|
25.25
|
23,000
|
|
|
1/28/2022
|
+0.30 / +1.24%
|
24.60
|
24.60
|
24.00
|
24.40
|
24.38
|
24.40
|
19,100
|
|
|
1/27/2022
|
-0.55 / -2.23%
|
24.65
|
24.65
|
23.50
|
24.10
|
23.82
|
24.10
|
26,500
|
|
|
1/26/2022
|
-0.05 / -0.20%
|
24.70
|
24.70
|
24.05
|
24.65
|
24.28
|
24.65
|
26,600
|
|
|
1/25/2022
|
-1.30 / -5.00%
|
25.20
|
25.55
|
24.20
|
24.70
|
24.46
|
24.70
|
159,400
|
|
|
1/24/2022
|
-0.90 / -3.35%
|
26.35
|
26.40
|
25.25
|
26.00
|
25.66
|
26.00
|
66,600
|
|
|
1/21/2022
|
-0.70 / -2.54%
|
27.35
|
27.50
|
26.35
|
26.90
|
26.75
|
26.90
|
76,400
|
|
|
1/20/2022
|
+0.40 / +1.47%
|
27.20
|
27.75
|
27.00
|
27.60
|
27.38
|
27.60
|
23,200
|
|
|
1/19/2022
|
+0.45 / +1.68%
|
28.50
|
28.50
|
26.70
|
27.20
|
26.95
|
27.20
|
68,600
|
|
|
1/18/2022
|
-1.25 / -4.46%
|
27.60
|
27.70
|
26.60
|
26.75
|
27.13
|
26.75
|
65,800
|
|
|
1/17/2022
|
-1.40 / -4.76%
|
29.45
|
29.45
|
27.35
|
28.00
|
28.32
|
28.00
|
102,300
|
|
|
1/14/2022
|
-0.60 / -2.00%
|
29.20
|
30.00
|
28.50
|
29.40
|
29.20
|
29.40
|
68,400
|
|
|
1/13/2022
|
-0.75 / -2.44%
|
31.50
|
31.50
|
29.00
|
30.00
|
29.86
|
30.00
|
85,600
|
|
|
1/12/2022
|
+0.80 / +2.67%
|
32.00
|
32.00
|
29.95
|
30.75
|
30.87
|
30.75
|
120,200
|
|
|
1/11/2022
|
+1.95 / +6.96%
|
28.00
|
29.95
|
27.50
|
29.95
|
29.72
|
29.95
|
242,600
|
|
|
1/10/2022
|
-1.45 / -4.92%
|
28.50
|
29.40
|
27.95
|
28.00
|
28.32
|
28.00
|
122,900
|
|
|
1/7/2022
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.00
|
29.45
|
29.21
|
29.45
|
61,000
|
|
|
1/6/2022
|
+0.40 / +1.37%
|
29.25
|
30.50
|
28.85
|
29.65
|
29.68
|
29.65
|
122,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|