|
|
Closing price on 3/23/2020
|
|
| Open |
14.00 |
| High |
14.80 |
| Low |
13.60 |
| Volume |
40,710 |
| Split-adjusted Price |
13.60 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-1.00 / -6.85%
|
14.00
|
14.80
|
13.60
|
13.60
|
13.76
|
13.60
|
40,710
|
|
|
3/20/2020
|
-0.05 / -0.34%
|
14.65
|
14.70
|
14.20
|
14.60
|
14.65
|
14.60
|
6,620
|
|
|
3/19/2020
|
-0.35 / -2.33%
|
15.00
|
15.00
|
14.50
|
14.65
|
14.64
|
14.65
|
11,820
|
|
|
3/18/2020
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.02
|
15.00
|
25,300
|
|
|
3/17/2020
|
+0.10 / +0.67%
|
14.05
|
15.10
|
14.05
|
15.00
|
14.81
|
15.00
|
5,470
|
|
|
3/16/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.80
|
14.90
|
2,500
|
|
|
3/13/2020
|
-0.10 / -0.67%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.53
|
14.90
|
33,300
|
|
|
3/12/2020
|
-0.90 / -5.66%
|
15.50
|
15.70
|
15.00
|
15.00
|
15.24
|
15.00
|
9,910
|
|
|
3/11/2020
|
-0.95 / -5.64%
|
16.85
|
16.90
|
15.90
|
15.90
|
16.35
|
15.90
|
10,460
|
|
|
3/10/2020
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.50
|
16.85
|
16.85
|
16.85
|
4,570
|
|
|
3/9/2020
|
-1.25 / -6.91%
|
17.10
|
17.90
|
16.85
|
16.85
|
16.93
|
16.85
|
16,720
|
|
|
3/6/2020
|
-0.30 / -1.63%
|
17.65
|
18.20
|
17.65
|
18.10
|
17.90
|
18.10
|
430
|
|
|
3/5/2020
|
+0.45 / +2.51%
|
18.85
|
18.85
|
17.80
|
18.40
|
18.41
|
18.40
|
8,800
|
|
|
3/4/2020
|
+0.25 / +1.41%
|
18.00
|
18.00
|
17.60
|
17.95
|
17.89
|
17.95
|
640
|
|
|
3/3/2020
|
-0.05 / -0.28%
|
17.10
|
18.50
|
17.10
|
17.70
|
18.16
|
17.70
|
16,080
|
|
|
3/2/2020
|
-0.05 / -0.28%
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
17.75
|
570
|
|
|
2/28/2020
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1,900
|
|
|
2/27/2020
|
-0.20 / -1.11%
|
17.55
|
17.90
|
17.55
|
17.80
|
17.74
|
17.80
|
2,480
|
|
|
2/26/2020
|
0.00 / 0.00%
|
18.00
|
18.90
|
18.00
|
18.00
|
18.23
|
18.00
|
1,070
|
|
|
2/25/2020
|
-0.50 / -2.70%
|
18.05
|
18.10
|
17.30
|
18.00
|
17.59
|
18.00
|
13,020
|
|
|
2/24/2020
|
-0.30 / -1.60%
|
18.00
|
18.70
|
18.00
|
18.50
|
18.03
|
18.50
|
15,420
|
|
|
2/21/2020
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.40
|
18.80
|
18.41
|
18.80
|
4,290
|
|
|
2/20/2020
|
+0.10 / +0.53%
|
19.20
|
19.20
|
18.50
|
18.80
|
18.67
|
18.80
|
10,340
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|