|
|
Closing price on 6/4/2020
|
|
| Open |
17.80 |
| High |
18.40 |
| Low |
17.80 |
| Volume |
57,590 |
| Split-adjusted Price |
18.20 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
+0.40 / +2.25%
|
17.80
|
18.40
|
17.80
|
18.20
|
18.09
|
18.20
|
57,590
|
|
|
6/3/2020
|
+0.40 / +2.30%
|
17.40
|
17.80
|
17.30
|
17.80
|
17.44
|
17.80
|
16,230
|
|
|
6/2/2020
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.51
|
17.40
|
21,650
|
|
|
6/1/2020
|
-0.35 / -1.95%
|
17.70
|
17.85
|
17.60
|
17.60
|
17.70
|
17.60
|
19,600
|
|
|
5/29/2020
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.60
|
17.95
|
17.84
|
17.95
|
1,850
|
|
|
5/28/2020
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.71
|
18.00
|
27,780
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|