|
|
Closing price on 2/7/2020
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
26,900 |
| Split-adjusted Price |
18.95 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2019
|
-0.05 / -0.25%
|
20.65
|
20.65
|
19.80
|
20.25
|
20.34
|
20.25
|
270
|
|
|
12/30/2019
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.00
|
20.30
|
20.29
|
20.30
|
2,070
|
|
|
12/27/2019
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.05
|
20.30
|
20.19
|
20.30
|
11,440
|
|
|
12/26/2019
|
+0.30 / +1.50%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.20
|
20.30
|
1,420
|
|
|
12/25/2019
|
0.00 / 0.00%
|
20.00
|
20.70
|
20.00
|
20.00
|
20.33
|
20.00
|
1,230
|
|
|
12/24/2019
|
-0.65 / -3.15%
|
20.30
|
20.75
|
20.00
|
20.00
|
20.18
|
20.00
|
7,580
|
|
|
12/23/2019
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.00
|
20.65
|
20.26
|
20.65
|
3,850
|
|
|
12/20/2019
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.10
|
20.70
|
20.52
|
20.70
|
2,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|