|
|
Closing price on 5/12/2022
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
22.25 |
| Volume |
22,800 |
| Split-adjusted Price |
22.25 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-1.65 / -6.90%
|
23.80
|
23.90
|
22.25
|
22.25
|
22.58
|
22.25
|
22,800
|
|
|
5/11/2022
|
+0.70 / +3.02%
|
23.20
|
23.90
|
22.70
|
23.90
|
23.68
|
23.90
|
37,300
|
|
|
5/10/2022
|
+0.90 / +4.04%
|
22.30
|
23.20
|
21.55
|
23.20
|
22.72
|
23.20
|
98,700
|
|
|
5/9/2022
|
-0.10 / -0.45%
|
22.80
|
23.00
|
21.95
|
22.30
|
22.70
|
22.30
|
56,100
|
|
|
5/6/2022
|
+1.45 / +6.92%
|
20.50
|
22.40
|
20.50
|
22.40
|
22.07
|
22.40
|
67,100
|
|
|
5/5/2022
|
+0.15 / +0.72%
|
20.80
|
21.00
|
20.60
|
20.95
|
20.91
|
20.95
|
37,900
|
|
|
5/4/2022
|
+0.60 / +2.97%
|
20.25
|
20.80
|
20.10
|
20.80
|
20.45
|
20.80
|
36,200
|
|
|
4/29/2022
|
+0.15 / +0.75%
|
20.05
|
20.35
|
19.75
|
20.20
|
20.05
|
20.20
|
31,400
|
|
|
4/28/2022
|
+0.15 / +0.75%
|
20.05
|
21.00
|
20.05
|
20.05
|
20.22
|
20.05
|
10,600
|
|
|
4/27/2022
|
+0.15 / +0.76%
|
19.85
|
20.20
|
19.70
|
19.90
|
19.92
|
19.90
|
31,300
|
|
|
4/26/2022
|
-0.25 / -1.25%
|
20.00
|
20.00
|
19.15
|
19.75
|
19.63
|
19.75
|
48,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|