|
Closing price on 7/6/2022
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.70 |
| Volume |
1,900 |
| Split-adjusted Price |
18.10 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
+0.15 / +0.84%
|
17.90
|
18.30
|
17.70
|
18.10
|
17.82
|
18.10
|
1,900
|
|
|
7/5/2022
|
-0.50 / -2.71%
|
18.45
|
18.45
|
17.95
|
17.95
|
17.99
|
17.95
|
20,700
|
|
|
7/4/2022
|
0.00 / 0.00%
|
18.05
|
18.45
|
18.00
|
18.45
|
18.04
|
18.45
|
4,300
|
|
|
7/1/2022
|
-0.10 / -0.54%
|
18.00
|
18.50
|
17.35
|
18.45
|
17.71
|
18.45
|
3,900
|
|
|
6/30/2022
|
0.00 / 0.00%
|
18.55
|
18.70
|
18.20
|
18.55
|
18.52
|
18.55
|
4,200
|
|
|
6/29/2022
|
+0.15 / +0.82%
|
18.00
|
18.55
|
18.00
|
18.55
|
18.28
|
18.55
|
200
|
|
|
6/28/2022
|
-0.10 / -0.54%
|
18.00
|
18.40
|
17.60
|
18.40
|
18.02
|
18.40
|
4,200
|
|
|
6/27/2022
|
+0.05 / +0.27%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.30
|
18.50
|
3,200
|
|
|
6/24/2022
|
+0.55 / +3.07%
|
18.85
|
18.85
|
17.80
|
18.45
|
18.32
|
18.45
|
1,600
|
|
|
6/23/2022
|
+0.25 / +1.42%
|
17.50
|
17.95
|
17.30
|
17.90
|
17.61
|
17.90
|
1,000
|
|
|
6/22/2022
|
-0.85 / -4.59%
|
18.10
|
18.50
|
17.25
|
17.65
|
17.67
|
17.65
|
12,900
|
|
|
6/21/2022
|
-0.50 / -2.63%
|
18.00
|
19.00
|
18.00
|
18.50
|
18.40
|
18.50
|
7,300
|
|
|
6/20/2022
|
-0.80 / -4.04%
|
19.60
|
19.60
|
18.50
|
19.00
|
18.73
|
19.00
|
8,200
|
|
|
6/17/2022
|
+0.40 / +2.06%
|
18.20
|
19.80
|
18.05
|
19.80
|
19.06
|
19.80
|
13,700
|
|
|
6/16/2022
|
+0.75 / +4.02%
|
19.70
|
19.70
|
18.25
|
19.40
|
19.03
|
19.40
|
8,800
|
|
|
6/15/2022
|
-1.35 / -6.75%
|
19.50
|
20.00
|
18.60
|
18.65
|
19.02
|
18.65
|
25,700
|
|
|
6/14/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.25
|
20.00
|
19.59
|
20.00
|
6,800
|
|
|
6/13/2022
|
-0.85 / -4.08%
|
20.85
|
20.85
|
19.60
|
20.00
|
19.87
|
20.00
|
21,200
|
|
|
6/10/2022
|
+0.15 / +0.72%
|
20.70
|
21.00
|
20.40
|
20.85
|
20.61
|
20.85
|
7,900
|
|
|
6/9/2022
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.98
|
20.70
|
1,800
|
|
|
6/8/2022
|
+0.10 / +0.48%
|
20.50
|
21.30
|
20.00
|
21.00
|
20.92
|
21.00
|
11,700
|
|
|
6/7/2022
|
-0.10 / -0.48%
|
21.65
|
21.65
|
20.10
|
20.90
|
20.52
|
20.90
|
6,900
|
|
|
6/6/2022
|
+0.10 / +0.48%
|
20.50
|
21.40
|
20.50
|
21.00
|
20.94
|
21.00
|
900
|
|
|
6/3/2022
|
+0.40 / +1.95%
|
21.40
|
21.40
|
20.50
|
20.90
|
20.53
|
20.90
|
15,500
|
|
|
6/2/2022
|
-0.95 / -4.43%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.93
|
20.50
|
19,900
|
|
|
6/1/2022
|
0.00 / 0.00%
|
20.65
|
21.50
|
20.65
|
21.45
|
21.18
|
21.45
|
4,200
|
|
|
5/31/2022
|
-0.10 / -0.46%
|
21.10
|
21.55
|
21.00
|
21.45
|
21.12
|
21.45
|
6,600
|
|
|
5/30/2022
|
-0.30 / -1.37%
|
21.80
|
21.80
|
21.55
|
21.55
|
21.67
|
21.55
|
7,800
|
|
|
5/27/2022
|
-0.05 / -0.23%
|
21.50
|
21.90
|
21.20
|
21.85
|
21.43
|
21.85
|
21,300
|
|
|
5/26/2022
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
21.90
|
21.23
|
21.90
|
7,100
|
|
|