|
|
Closing price on 4/25/2022
|
|
| Open |
19.80 |
| High |
20.50 |
| Low |
19.25 |
| Volume |
25,100 |
| Split-adjusted Price |
20.00 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
+0.20 / +1.01%
|
19.80
|
20.50
|
19.25
|
20.00
|
19.76
|
20.00
|
25,100
|
|
|
4/22/2022
|
-1.45 / -6.82%
|
20.80
|
21.25
|
19.80
|
19.80
|
20.10
|
19.80
|
92,400
|
|
|
4/21/2022
|
-1.55 / -6.80%
|
22.50
|
22.70
|
21.25
|
21.25
|
22.16
|
21.25
|
48,600
|
|
|
4/20/2022
|
-0.25 / -1.08%
|
23.10
|
23.10
|
22.60
|
22.80
|
22.80
|
22.80
|
14,600
|
|
|
4/19/2022
|
-1.70 / -6.87%
|
23.45
|
24.50
|
23.05
|
23.05
|
23.49
|
23.05
|
47,900
|
|
|
4/18/2022
|
-0.25 / -1.00%
|
25.00
|
25.00
|
24.00
|
24.75
|
24.21
|
24.75
|
29,800
|
|
|
4/15/2022
|
-0.80 / -3.10%
|
25.80
|
25.80
|
25.00
|
25.00
|
25.20
|
25.00
|
26,400
|
|
|
4/14/2022
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.20
|
25.80
|
25.71
|
25.80
|
18,400
|
|
|
4/13/2022
|
-0.10 / -0.39%
|
25.30
|
26.15
|
25.30
|
25.70
|
25.38
|
25.70
|
16,600
|
|
|
4/12/2022
|
-0.05 / -0.19%
|
26.00
|
26.40
|
25.10
|
25.80
|
25.36
|
25.80
|
33,000
|
|
|
4/8/2022
|
-0.40 / -1.52%
|
26.00
|
26.25
|
25.70
|
25.85
|
26.01
|
25.85
|
15,300
|
|
|
4/7/2022
|
-0.15 / -0.57%
|
26.40
|
26.40
|
25.85
|
26.25
|
26.09
|
26.25
|
19,000
|
|
|
4/6/2022
|
-0.20 / -0.75%
|
26.00
|
26.60
|
25.95
|
26.40
|
26.11
|
26.40
|
31,400
|
|
|
4/5/2022
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.50
|
26.60
|
26.63
|
26.60
|
20,300
|
|
|
4/4/2022
|
-0.05 / -0.19%
|
26.40
|
26.70
|
26.10
|
26.60
|
26.53
|
26.60
|
27,100
|
|
|
4/1/2022
|
+0.45 / +1.72%
|
26.20
|
26.70
|
25.50
|
26.65
|
26.11
|
26.65
|
21,100
|
|
|
3/31/2022
|
0.00 / 0.00%
|
26.20
|
26.35
|
26.20
|
26.20
|
26.21
|
26.20
|
18,800
|
|
|
3/30/2022
|
0.00 / 0.00%
|
26.20
|
26.70
|
25.80
|
26.20
|
26.12
|
26.20
|
75,700
|
|
|
3/29/2022
|
-0.10 / -0.38%
|
26.00
|
26.80
|
25.75
|
26.20
|
26.04
|
26.20
|
96,200
|
|
|
3/28/2022
|
-1.00 / -3.66%
|
26.70
|
27.25
|
26.30
|
26.30
|
26.49
|
26.30
|
50,500
|
|
|
3/25/2022
|
+0.05 / +0.18%
|
26.90
|
27.30
|
26.70
|
27.30
|
26.88
|
27.30
|
50,800
|
|
|
3/24/2022
|
-0.15 / -0.55%
|
27.40
|
27.40
|
26.65
|
27.25
|
26.99
|
27.25
|
65,200
|
|
|
3/23/2022
|
+0.20 / +0.74%
|
27.00
|
27.60
|
27.00
|
27.40
|
27.40
|
27.40
|
42,300
|
|
|
3/22/2022
|
+0.20 / +0.74%
|
27.90
|
27.90
|
27.00
|
27.20
|
27.09
|
27.20
|
19,400
|
|
|
3/21/2022
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.80
|
27.00
|
26.99
|
27.00
|
31,600
|
|
|
3/18/2022
|
-0.45 / -1.64%
|
27.45
|
27.45
|
27.00
|
27.00
|
27.24
|
27.00
|
24,100
|
|
|
3/17/2022
|
+0.35 / +1.29%
|
27.50
|
27.50
|
27.00
|
27.45
|
27.11
|
27.45
|
23,900
|
|
|
3/16/2022
|
-0.80 / -2.87%
|
27.90
|
28.00
|
27.00
|
27.10
|
27.24
|
27.10
|
37,800
|
|
|
3/15/2022
|
+0.25 / +0.90%
|
27.60
|
27.90
|
27.00
|
27.90
|
27.21
|
27.90
|
29,900
|
|
|
3/14/2022
|
-0.15 / -0.54%
|
27.75
|
27.80
|
27.00
|
27.65
|
27.27
|
27.65
|
69,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|