|
Closing price on 4/22/2020
|
|
| Open |
15.30 |
| High |
17.20 |
| Low |
15.30 |
| Volume |
45,910 |
| Split-adjusted Price |
16.55 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2020
|
+0.10 / +0.61%
|
15.30
|
17.20
|
15.30
|
16.55
|
16.16
|
16.55
|
45,910
|
|
|
4/21/2020
|
+1.05 / +6.82%
|
16.20
|
16.45
|
15.70
|
16.45
|
16.29
|
16.45
|
102,220
|
|
|
4/20/2020
|
+1.00 / +6.94%
|
15.15
|
15.40
|
15.10
|
15.40
|
15.27
|
15.40
|
36,080
|
|
|
4/17/2020
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.28
|
14.40
|
48,730
|
|
|
4/16/2020
|
-1.00 / -6.90%
|
14.40
|
15.00
|
13.50
|
13.50
|
13.99
|
13.50
|
24,940
|
|
|
4/15/2020
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.73
|
14.50
|
29,250
|
|
|
4/14/2020
|
0.00 / 0.00%
|
14.05
|
14.90
|
14.05
|
14.90
|
14.24
|
14.90
|
13,410
|
|
|
4/13/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.63
|
14.90
|
10,730
|
|
|
4/10/2020
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.70
|
15.00
|
14.89
|
15.00
|
5,170
|
|
|
4/9/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.38
|
15.30
|
9,230
|
|
|
4/8/2020
|
+0.90 / +6.25%
|
14.55
|
15.35
|
14.50
|
15.30
|
14.93
|
15.30
|
28,540
|
|
|
4/7/2020
|
+0.70 / +5.11%
|
13.70
|
14.65
|
13.70
|
14.40
|
14.48
|
14.40
|
36,820
|
|
|
4/6/2020
|
+0.10 / +0.74%
|
14.40
|
14.40
|
13.50
|
13.70
|
13.66
|
13.70
|
36,010
|
|
|
4/3/2020
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.54
|
13.60
|
17,800
|
|
|
4/1/2020
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.00
|
13.60
|
13.53
|
13.60
|
6,210
|
|
|
3/31/2020
|
-0.50 / -3.70%
|
12.85
|
13.70
|
12.85
|
13.00
|
12.92
|
13.00
|
2,090
|
|
|
3/30/2020
|
-0.30 / -2.17%
|
13.00
|
13.65
|
13.00
|
13.50
|
13.10
|
13.50
|
3,970
|
|
|
3/27/2020
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.25
|
13.80
|
13.67
|
13.80
|
9,800
|
|
|
3/26/2020
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.10
|
13.80
|
13.66
|
13.80
|
3,880
|
|
|
3/25/2020
|
+0.25 / +1.84%
|
14.40
|
14.45
|
13.25
|
13.85
|
14.10
|
13.85
|
780
|
|
|
3/24/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.10
|
13.60
|
13.53
|
13.60
|
8,720
|
|
|
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
|
|
|