|
|
Closing price on 3/9/2020
|
|
| Open |
17.10 |
| High |
17.90 |
| Low |
16.85 |
| Volume |
16,720 |
| Split-adjusted Price |
16.85 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|