|
|
Closing price on 5/12/2021
|
|
| Open |
22.55 |
| High |
22.60 |
| Low |
22.25 |
| Volume |
20,600 |
| Split-adjusted Price |
22.60 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2021
|
+0.05 / +0.22%
|
22.55
|
22.60
|
22.25
|
22.60
|
22.35
|
22.60
|
20,600
|
|
|
5/11/2021
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.30
|
22.55
|
22.38
|
22.55
|
30,300
|
|
|
5/10/2021
|
-0.25 / -1.09%
|
23.30
|
23.30
|
22.00
|
22.75
|
23.00
|
22.75
|
28,900
|
|
|
5/7/2021
|
+0.45 / +2.00%
|
22.55
|
23.10
|
22.50
|
23.00
|
22.87
|
23.00
|
67,800
|
|
|
5/6/2021
|
+0.25 / +1.12%
|
22.50
|
23.00
|
22.40
|
22.55
|
22.55
|
22.55
|
36,400
|
|
|
5/5/2021
|
0.00 / 0.00%
|
22.30
|
22.90
|
22.00
|
22.30
|
22.35
|
22.30
|
44,200
|
|
|
5/4/2021
|
-0.05 / -0.22%
|
22.30
|
22.30
|
21.50
|
22.30
|
22.03
|
22.30
|
13,000
|
|
|
4/29/2021
|
0.00 / 0.00%
|
22.10
|
22.35
|
21.90
|
22.35
|
22.07
|
22.35
|
16,500
|
|
|
4/28/2021
|
+0.15 / +0.68%
|
22.20
|
22.70
|
22.00
|
22.35
|
22.23
|
22.35
|
27,500
|
|
|
4/27/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.17
|
22.20
|
21,900
|
|
|
4/26/2021
|
-0.40 / -1.77%
|
22.70
|
22.80
|
22.15
|
22.20
|
22.38
|
22.20
|
14,800
|
|
|
4/23/2021
|
-0.10 / -0.44%
|
22.40
|
22.60
|
22.00
|
22.60
|
22.26
|
22.60
|
36,700
|
|
|
4/22/2021
|
-0.35 / -1.52%
|
23.05
|
23.40
|
22.65
|
22.70
|
22.93
|
22.70
|
20,600
|
|
|
4/20/2021
|
-0.35 / -1.50%
|
23.40
|
23.70
|
22.85
|
23.05
|
23.08
|
23.05
|
36,900
|
|
|
4/19/2021
|
+0.20 / +0.86%
|
23.10
|
23.90
|
23.00
|
23.40
|
23.28
|
23.40
|
35,700
|
|
|
4/16/2021
|
-0.30 / -1.28%
|
23.50
|
24.00
|
23.00
|
23.20
|
23.27
|
23.20
|
44,900
|
|
|
4/15/2021
|
-0.80 / -3.29%
|
23.70
|
24.30
|
23.40
|
23.50
|
23.61
|
23.50
|
69,300
|
|
|
4/14/2021
|
-0.20 / -0.82%
|
23.10
|
24.40
|
23.10
|
24.30
|
23.67
|
24.30
|
67,000
|
|
|
4/13/2021
|
-0.80 / -3.16%
|
25.30
|
25.30
|
24.30
|
24.50
|
24.71
|
24.50
|
74,700
|
|
|
4/12/2021
|
+0.95 / +3.90%
|
24.50
|
25.35
|
24.50
|
25.30
|
25.05
|
25.30
|
104,900
|
|
|
4/9/2021
|
+0.55 / +2.31%
|
23.80
|
24.50
|
23.80
|
24.35
|
24.27
|
24.35
|
47,100
|
|
|
4/8/2021
|
-0.50 / -2.06%
|
24.40
|
24.45
|
23.75
|
23.80
|
24.30
|
23.80
|
28,900
|
|
|
4/7/2021
|
+0.40 / +1.67%
|
23.90
|
24.30
|
23.65
|
24.30
|
23.98
|
24.30
|
33,400
|
|
|
4/6/2021
|
-0.10 / -0.42%
|
24.20
|
24.20
|
23.65
|
23.90
|
23.76
|
23.90
|
19,300
|
|
|
4/5/2021
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.90
|
24.00
|
24.04
|
24.00
|
29,000
|
|
|
4/2/2021
|
-0.60 / -2.41%
|
24.90
|
25.00
|
24.00
|
24.30
|
24.52
|
24.30
|
21,200
|
|
|
4/1/2021
|
+0.40 / +1.63%
|
24.50
|
25.00
|
24.50
|
24.90
|
24.78
|
24.90
|
33,100
|
|
|
3/31/2021
|
+0.20 / +0.82%
|
24.45
|
24.90
|
24.45
|
24.50
|
24.54
|
24.50
|
54,000
|
|
|
3/30/2021
|
+0.80 / +3.40%
|
23.50
|
24.45
|
23.30
|
24.30
|
23.50
|
24.30
|
51,400
|
|
|
3/29/2021
|
+0.50 / +2.17%
|
23.30
|
23.70
|
23.10
|
23.50
|
23.38
|
23.50
|
18,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|