|
Closing price on 6/9/2020
|
|
| Open |
22.25 |
| High |
22.25 |
| Low |
21.85 |
| Volume |
184,850 |
| Split-adjusted Price |
22.25 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2020
|
+1.45 / +6.97%
|
22.25
|
22.25
|
21.85
|
22.25
|
22.21
|
22.25
|
184,850
|
|
|
6/8/2020
|
+1.35 / +6.94%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12,960
|
|
|
6/5/2020
|
+1.25 / +6.87%
|
18.20
|
19.45
|
18.00
|
19.45
|
18.76
|
19.45
|
29,740
|
|
|
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
|
|
|