|
Closing price on 5/27/2020
|
|
| Open |
18.45 |
| High |
18.45 |
| Low |
17.70 |
| Volume |
23,120 |
| Split-adjusted Price |
17.80 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-0.20 / -1.11%
|
18.45
|
18.45
|
17.70
|
17.80
|
17.91
|
17.80
|
23,120
|
|
|
5/26/2020
|
+0.30 / +1.69%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.79
|
18.00
|
37,890
|
|
|
5/25/2020
|
+0.05 / +0.28%
|
17.65
|
18.00
|
17.60
|
17.70
|
17.71
|
17.70
|
11,520
|
|
|
5/22/2020
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.55
|
17.65
|
17.59
|
17.65
|
14,840
|
|
|
5/21/2020
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
17.70
|
22,370
|
|
|
5/20/2020
|
0.00 / 0.00%
|
17.95
|
18.00
|
17.60
|
17.90
|
17.91
|
17.90
|
18,260
|
|
|
5/19/2020
|
-0.25 / -1.38%
|
18.20
|
18.50
|
17.90
|
17.90
|
18.11
|
17.90
|
26,560
|
|
|
5/18/2020
|
+0.60 / +3.42%
|
17.70
|
18.15
|
17.70
|
18.15
|
17.92
|
18.15
|
14,620
|
|
|
5/15/2020
|
-0.35 / -1.96%
|
17.60
|
17.90
|
17.55
|
17.55
|
17.65
|
17.55
|
12,240
|
|
|
5/14/2020
|
+0.70 / +4.07%
|
17.25
|
17.95
|
17.10
|
17.90
|
17.54
|
17.90
|
27,820
|
|
|
5/13/2020
|
-0.50 / -2.82%
|
17.70
|
17.80
|
17.20
|
17.20
|
17.47
|
17.20
|
29,710
|
|
|
5/12/2020
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.45
|
17.70
|
17.53
|
17.70
|
14,090
|
|
|
5/11/2020
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.81
|
17.70
|
20,490
|
|
|
5/8/2020
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.40
|
18.00
|
17.73
|
18.00
|
42,910
|
|
|
5/7/2020
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.50
|
18.00
|
17.97
|
18.00
|
38,610
|
|
|
5/6/2020
|
+0.70 / +4.07%
|
17.35
|
17.90
|
17.20
|
17.90
|
17.51
|
17.90
|
23,590
|
|
|
5/5/2020
|
+0.20 / +1.18%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.16
|
17.20
|
10,720
|
|
|
5/4/2020
|
+0.50 / +3.03%
|
16.50
|
17.30
|
16.45
|
17.00
|
16.97
|
17.00
|
40,840
|
|
|
4/29/2020
|
+0.40 / +2.48%
|
16.45
|
16.60
|
16.10
|
16.50
|
16.30
|
16.50
|
28,830
|
|
|
4/28/2020
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
16.10
|
36,950
|
|
|
4/27/2020
|
-0.40 / -2.37%
|
16.30
|
16.80
|
16.10
|
16.50
|
16.18
|
16.50
|
31,640
|
|
|
4/24/2020
|
+0.30 / +1.81%
|
16.10
|
17.30
|
15.80
|
16.90
|
16.35
|
16.90
|
33,450
|
|
|
4/23/2020
|
+0.05 / +0.30%
|
17.55
|
17.55
|
16.00
|
16.60
|
16.43
|
16.60
|
28,540
|
|
|
4/22/2020
|
+0.10 / +0.61%
|
15.30
|
17.20
|
15.30
|
16.55
|
16.16
|
16.55
|
45,910
|
|
|
4/21/2020
|
+1.05 / +6.82%
|
16.20
|
16.45
|
15.70
|
16.45
|
16.29
|
16.45
|
102,220
|
|
|
4/20/2020
|
+1.00 / +6.94%
|
15.15
|
15.40
|
15.10
|
15.40
|
15.27
|
15.40
|
36,080
|
|
|
4/17/2020
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.28
|
14.40
|
48,730
|
|
|
4/16/2020
|
-1.00 / -6.90%
|
14.40
|
15.00
|
13.50
|
13.50
|
13.99
|
13.50
|
24,940
|
|
|
4/15/2020
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.40
|
14.50
|
14.73
|
14.50
|
29,250
|
|
|
4/14/2020
|
0.00 / 0.00%
|
14.05
|
14.90
|
14.05
|
14.90
|
14.24
|
14.90
|
13,410
|
|
|