|
|
Closing price on 5/25/2022
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.15 |
| Volume |
37,000 |
| Split-adjusted Price |
21.90 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.35 / +1.62%
|
21.90
|
22.00
|
21.15
|
21.90
|
21.23
|
21.90
|
37,000
|
|
|
5/24/2022
|
+0.05 / +0.23%
|
21.80
|
21.90
|
21.05
|
21.55
|
21.23
|
21.55
|
5,200
|
|
|
5/23/2022
|
-0.80 / -3.59%
|
22.00
|
22.25
|
21.50
|
21.50
|
21.62
|
21.50
|
3,900
|
|
|
5/20/2022
|
+0.80 / +3.72%
|
21.55
|
22.70
|
21.55
|
22.30
|
22.36
|
22.30
|
3,800
|
|
|
5/19/2022
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.80
|
21.45
|
21.14
|
21.45
|
9,300
|
|
|
5/18/2022
|
+0.10 / +0.47%
|
21.35
|
21.70
|
21.00
|
21.45
|
21.47
|
21.45
|
4,000
|
|
|
5/17/2022
|
+0.50 / +2.40%
|
20.85
|
21.35
|
20.85
|
21.35
|
20.95
|
21.35
|
7,100
|
|
|
5/16/2022
|
-0.90 / -4.14%
|
21.75
|
21.75
|
20.85
|
20.85
|
21.23
|
20.85
|
6,800
|
|
|
5/13/2022
|
-0.50 / -2.25%
|
22.00
|
23.40
|
20.85
|
21.75
|
21.55
|
21.75
|
8,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|