|
|
Closing price on 5/8/2020
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.40 |
| Volume |
42,910 |
| Split-adjusted Price |
18.00 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.63
|
14.90
|
10,730
|
|
|
4/10/2020
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.70
|
15.00
|
14.89
|
15.00
|
5,170
|
|
|
4/9/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.38
|
15.30
|
9,230
|
|
|
4/8/2020
|
+0.90 / +6.25%
|
14.55
|
15.35
|
14.50
|
15.30
|
14.93
|
15.30
|
28,540
|
|
|
4/7/2020
|
+0.70 / +5.11%
|
13.70
|
14.65
|
13.70
|
14.40
|
14.48
|
14.40
|
36,820
|
|
|
4/6/2020
|
+0.10 / +0.74%
|
14.40
|
14.40
|
13.50
|
13.70
|
13.66
|
13.70
|
36,010
|
|
|
4/3/2020
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.54
|
13.60
|
17,800
|
|
|
4/1/2020
|
+0.60 / +4.62%
|
13.40
|
13.60
|
13.00
|
13.60
|
13.53
|
13.60
|
6,210
|
|
|
3/31/2020
|
-0.50 / -3.70%
|
12.85
|
13.70
|
12.85
|
13.00
|
12.92
|
13.00
|
2,090
|
|
|
3/30/2020
|
-0.30 / -2.17%
|
13.00
|
13.65
|
13.00
|
13.50
|
13.10
|
13.50
|
3,970
|
|
|
3/27/2020
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.25
|
13.80
|
13.67
|
13.80
|
9,800
|
|
|
3/26/2020
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.10
|
13.80
|
13.66
|
13.80
|
3,880
|
|
|
3/25/2020
|
+0.25 / +1.84%
|
14.40
|
14.45
|
13.25
|
13.85
|
14.10
|
13.85
|
780
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|