|
|
Closing price on 5/17/2024
|
|
| Open |
7.80 |
| High |
8.30 |
| Low |
7.80 |
| Volume |
23,500 |
| Split-adjusted Price |
7.80 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.80
|
7.80
|
8.00
|
7.80
|
23,500
|
|
|
5/16/2024
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.80
|
7.80
|
11,700
|
|
|
5/15/2024
|
+0.80 / +11.27%
|
9.90
|
9.90
|
7.50
|
7.90
|
7.90
|
7.90
|
46,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
6.86
|
7.10
|
6.80
|
6.86
|
6.89
|
6.86
|
23,100
|
|
|
4/25/2024
|
-0.14 / -2.00%
|
7.00
|
7.00
|
6.86
|
6.86
|
6.97
|
6.86
|
22,800
|
|
|
4/24/2024
|
-0.05 / -0.71%
|
7.05
|
7.10
|
7.00
|
7.00
|
7.06
|
7.00
|
17,200
|
|
|
4/23/2024
|
+0.15 / +2.17%
|
6.80
|
7.38
|
6.80
|
7.05
|
7.05
|
7.05
|
34,800
|
|
|
4/22/2024
|
+0.11 / +1.62%
|
6.46
|
6.90
|
6.46
|
6.90
|
6.75
|
6.90
|
31,500
|
|
|
4/19/2024
|
-0.32 / -4.50%
|
7.00
|
7.00
|
6.62
|
6.79
|
6.75
|
6.79
|
25,500
|
|
|
4/17/2024
|
+0.30 / +4.41%
|
6.50
|
7.11
|
6.45
|
7.11
|
6.68
|
7.11
|
14,900
|
|
|
4/16/2024
|
-0.49 / -6.71%
|
7.20
|
7.20
|
6.81
|
6.81
|
6.83
|
6.81
|
18,600
|
|
|
4/15/2024
|
-0.52 / -6.65%
|
8.36
|
8.36
|
7.28
|
7.30
|
8.11
|
7.30
|
78,300
|
|
|
4/12/2024
|
+0.51 / +6.98%
|
7.82
|
7.82
|
7.81
|
7.82
|
7.82
|
7.82
|
37,100
|
|
|
4/11/2024
|
+0.47 / +6.87%
|
6.90
|
7.31
|
6.90
|
7.31
|
7.28
|
7.31
|
33,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|