|
|
Closing price on 5/28/2021
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.80 |
| Volume |
36,900 |
| Split-adjusted Price |
21.30 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
-0.10 / -0.47%
|
21.00
|
21.50
|
20.80
|
21.30
|
20.92
|
21.30
|
36,900
|
|
|
5/27/2021
|
-0.10 / -0.47%
|
21.30
|
21.50
|
21.05
|
21.40
|
21.23
|
21.40
|
10,600
|
|
|
5/26/2021
|
-0.10 / -0.46%
|
20.80
|
21.60
|
20.80
|
21.50
|
21.34
|
21.50
|
12,700
|
|
|
5/25/2021
|
-0.35 / -1.59%
|
21.95
|
21.95
|
21.60
|
21.60
|
21.76
|
21.60
|
10,200
|
|
|
5/24/2021
|
+0.30 / +1.39%
|
21.20
|
22.90
|
21.20
|
21.95
|
21.72
|
21.95
|
6,400
|
|
|
5/21/2021
|
+0.15 / +0.70%
|
21.20
|
21.65
|
21.10
|
21.65
|
21.50
|
21.65
|
6,000
|
|
|
5/20/2021
|
-0.20 / -0.92%
|
21.50
|
22.00
|
20.80
|
21.50
|
21.31
|
21.50
|
10,700
|
|
|
5/19/2021
|
-0.30 / -1.36%
|
21.55
|
21.85
|
21.50
|
21.70
|
21.60
|
21.70
|
20,600
|
|
|
5/18/2021
|
-0.10 / -0.45%
|
22.00
|
22.50
|
21.90
|
22.00
|
21.90
|
22.00
|
12,100
|
|
|
5/17/2021
|
-0.20 / -0.90%
|
22.30
|
22.50
|
22.00
|
22.10
|
22.00
|
22.10
|
13,400
|
|
|
5/14/2021
|
-0.05 / -0.22%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.33
|
22.30
|
10,500
|
|
|
5/13/2021
|
-0.25 / -1.11%
|
22.60
|
22.90
|
22.30
|
22.35
|
22.42
|
22.35
|
17,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|