|
|
Closing price on 7/3/2020
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
19,960 |
| Split-adjusted Price |
18.00 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2020
|
+0.30 / +1.69%
|
18.00
|
18.20
|
17.70
|
18.00
|
17.79
|
18.00
|
19,960
|
|
|
7/2/2020
|
-0.20 / -1.12%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.74
|
17.70
|
16,850
|
|
|
7/1/2020
|
-0.10 / -0.56%
|
17.70
|
18.50
|
17.40
|
17.90
|
17.98
|
17.90
|
19,470
|
|
|
6/30/2020
|
-0.55 / -2.96%
|
18.90
|
18.90
|
17.35
|
18.00
|
17.65
|
18.00
|
39,780
|
|
|
6/29/2020
|
-1.35 / -6.78%
|
19.00
|
19.75
|
18.55
|
18.55
|
18.63
|
18.55
|
107,420
|
|
|
6/26/2020
|
-0.30 / -1.49%
|
20.60
|
20.70
|
19.50
|
19.90
|
19.93
|
19.90
|
8,380
|
|
|
6/25/2020
|
-0.30 / -1.46%
|
20.50
|
20.90
|
20.10
|
20.20
|
20.33
|
20.20
|
14,760
|
|
|
6/24/2020
|
-0.90 / -4.21%
|
21.40
|
21.90
|
20.50
|
20.50
|
20.98
|
20.50
|
39,370
|
|
|
6/23/2020
|
+0.40 / +1.90%
|
21.00
|
21.45
|
20.85
|
21.40
|
21.10
|
21.40
|
23,840
|
|
|
6/22/2020
|
-0.50 / -2.33%
|
21.60
|
21.60
|
20.90
|
21.00
|
21.12
|
21.00
|
51,710
|
|
|
6/19/2020
|
+0.75 / +3.61%
|
20.85
|
21.60
|
20.55
|
21.50
|
21.30
|
21.50
|
18,030
|
|
|
6/18/2020
|
-0.70 / -3.26%
|
21.45
|
22.00
|
20.00
|
20.75
|
20.87
|
20.75
|
39,330
|
|
|
6/17/2020
|
-0.35 / -1.61%
|
22.40
|
22.40
|
21.00
|
21.45
|
21.35
|
21.45
|
20,560
|
|
|
6/16/2020
|
+0.50 / +2.35%
|
21.30
|
22.00
|
20.50
|
21.80
|
21.48
|
21.80
|
27,190
|
|
|
6/15/2020
|
-1.50 / -6.58%
|
22.90
|
23.20
|
21.30
|
21.30
|
22.49
|
21.30
|
68,490
|
|
|
6/12/2020
|
-1.00 / -4.20%
|
22.15
|
23.70
|
22.15
|
22.80
|
22.68
|
22.80
|
95,700
|
|
|
6/11/2020
|
0.00 / 0.00%
|
24.95
|
25.45
|
23.80
|
23.80
|
24.98
|
23.80
|
225,440
|
|
|
6/10/2020
|
+1.55 / +6.97%
|
23.70
|
23.80
|
22.50
|
23.80
|
23.48
|
23.80
|
86,710
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|