|
Closing price on 4/10/2024
|
|
| Open |
6.40 |
| High |
6.84 |
| Low |
6.40 |
| Volume |
50,400 |
| Split-adjusted Price |
6.84 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2024
|
+0.44 / +6.88%
|
6.40
|
6.84
|
6.40
|
6.84
|
6.75
|
6.84
|
50,400
|
|
|
4/9/2024
|
+0.02 / +0.31%
|
6.31
|
6.68
|
6.31
|
6.40
|
6.43
|
6.40
|
15,500
|
|
|
4/8/2024
|
+0.16 / +2.57%
|
6.23
|
6.43
|
6.21
|
6.38
|
6.30
|
6.38
|
29,800
|
|
|
4/5/2024
|
+0.07 / +1.14%
|
6.15
|
6.30
|
6.15
|
6.22
|
6.24
|
6.22
|
65,200
|
|
|
4/4/2024
|
-0.11 / -1.76%
|
6.26
|
6.30
|
6.15
|
6.15
|
6.24
|
6.15
|
34,300
|
|
|
4/3/2024
|
+0.01 / +0.16%
|
6.10
|
6.30
|
6.10
|
6.26
|
6.18
|
6.26
|
28,800
|
|
|
4/2/2024
|
-0.47 / -6.99%
|
6.60
|
6.60
|
6.25
|
6.25
|
6.31
|
6.25
|
66,000
|
|
|
4/1/2024
|
-0.28 / -4.00%
|
6.90
|
6.97
|
6.72
|
6.72
|
6.80
|
6.72
|
35,700
|
|
|
3/29/2024
|
-0.09 / -1.27%
|
7.00
|
7.09
|
6.90
|
7.00
|
6.99
|
7.00
|
11,300
|
|
|
3/28/2024
|
-0.02 / -0.28%
|
7.12
|
7.20
|
7.09
|
7.09
|
7.11
|
7.09
|
13,600
|
|
|
3/27/2024
|
-0.29 / -3.92%
|
7.60
|
7.60
|
7.00
|
7.11
|
7.18
|
7.11
|
39,100
|
|
|
3/26/2024
|
-0.18 / -2.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.36
|
7.40
|
6,300
|
|
|
3/25/2024
|
-0.29 / -3.68%
|
7.44
|
7.80
|
7.44
|
7.58
|
7.60
|
7.58
|
16,400
|
|
|
3/22/2024
|
-0.02 / -0.25%
|
7.85
|
7.87
|
7.52
|
7.87
|
7.69
|
7.87
|
11,800
|
|
|
3/21/2024
|
-0.01 / -0.13%
|
7.80
|
7.90
|
7.67
|
7.89
|
7.83
|
7.89
|
7,600
|
|
|
3/20/2024
|
+0.04 / +0.51%
|
7.97
|
7.97
|
7.90
|
7.90
|
7.94
|
7.90
|
1,000
|
|
|
3/19/2024
|
0.00 / 0.00%
|
7.67
|
7.86
|
7.65
|
7.86
|
7.70
|
7.86
|
2,800
|
|
|
3/18/2024
|
-0.03 / -0.38%
|
7.89
|
7.89
|
7.34
|
7.86
|
7.70
|
7.86
|
5,900
|
|
|
3/15/2024
|
+0.11 / +1.41%
|
7.77
|
7.91
|
7.75
|
7.89
|
7.83
|
7.89
|
3,200
|
|
|
3/14/2024
|
+0.02 / +0.26%
|
7.98
|
7.98
|
7.77
|
7.78
|
7.86
|
7.78
|
7,500
|
|
|
3/13/2024
|
-0.42 / -5.13%
|
7.75
|
8.10
|
7.70
|
7.76
|
7.75
|
7.76
|
2,500
|
|
|
3/12/2024
|
+0.10 / +1.24%
|
7.60
|
8.19
|
7.60
|
8.18
|
7.75
|
8.18
|
1,100
|
|
|
3/11/2024
|
-0.02 / -0.25%
|
8.10
|
8.10
|
8.08
|
8.08
|
8.10
|
8.08
|
1,800
|
|
|
3/8/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
8.10
|
1,700
|
|
|
3/7/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2,000
|
|
|
3/6/2024
|
-0.15 / -1.82%
|
8.24
|
8.24
|
8.00
|
8.10
|
8.10
|
8.10
|
4,100
|
|
|
3/5/2024
|
+0.27 / +3.38%
|
7.99
|
8.25
|
7.97
|
8.25
|
8.00
|
8.25
|
13,900
|
|
|
3/4/2024
|
0.00 / 0.00%
|
7.84
|
7.98
|
7.83
|
7.98
|
7.94
|
7.98
|
2,200
|
|
|
3/1/2024
|
-0.02 / -0.25%
|
7.78
|
7.98
|
7.78
|
7.98
|
7.94
|
7.98
|
500
|
|
|
2/29/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.97
|
8.00
|
2,500
|
|
|