|
|
Closing price on 8/11/2020
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
18.20 |
| Volume |
13,830 |
| Split-adjusted Price |
18.50 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
+0.15 / +0.82%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.37
|
18.50
|
13,830
|
|
|
8/10/2020
|
+0.05 / +0.27%
|
18.30
|
18.60
|
18.30
|
18.35
|
18.46
|
18.35
|
8,070
|
|
|
8/7/2020
|
+0.30 / +1.67%
|
19.00
|
19.00
|
18.10
|
18.30
|
18.27
|
18.30
|
14,940
|
|
|
8/6/2020
|
-0.20 / -1.10%
|
18.25
|
18.30
|
18.00
|
18.00
|
18.11
|
18.00
|
13,200
|
|
|
8/5/2020
|
0.00 / 0.00%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.19
|
18.20
|
11,930
|
|
|
8/4/2020
|
0.00 / 0.00%
|
18.20
|
18.80
|
18.00
|
18.20
|
18.41
|
18.20
|
16,400
|
|
|
8/3/2020
|
+0.55 / +3.12%
|
17.60
|
18.20
|
17.60
|
18.20
|
17.79
|
18.20
|
17,140
|
|
|
7/31/2020
|
0.00 / 0.00%
|
16.80
|
17.70
|
16.80
|
17.65
|
17.54
|
17.65
|
18,470
|
|
|
7/30/2020
|
+0.25 / +1.44%
|
17.40
|
17.65
|
17.35
|
17.65
|
17.50
|
17.65
|
15,540
|
|
|
7/29/2020
|
-0.60 / -3.33%
|
17.00
|
17.70
|
16.75
|
17.40
|
17.00
|
17.40
|
56,460
|
|
|
7/28/2020
|
+0.80 / +4.65%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.85
|
18.00
|
16,250
|
|
|
7/27/2020
|
-1.25 / -6.78%
|
17.60
|
18.00
|
17.20
|
17.20
|
17.46
|
17.20
|
68,210
|
|
|
7/24/2020
|
-1.35 / -6.82%
|
19.80
|
19.80
|
18.45
|
18.45
|
18.78
|
18.45
|
54,100
|
|
|
7/23/2020
|
+0.20 / +1.02%
|
19.60
|
20.00
|
19.60
|
19.80
|
19.70
|
19.80
|
7,410
|
|
|
7/22/2020
|
-0.10 / -0.51%
|
19.70
|
19.85
|
19.55
|
19.60
|
19.66
|
19.60
|
20,290
|
|
|
7/21/2020
|
-0.50 / -2.48%
|
20.20
|
20.20
|
19.50
|
19.70
|
19.68
|
19.70
|
25,200
|
|
|
7/20/2020
|
-0.95 / -4.49%
|
21.00
|
21.00
|
20.00
|
20.20
|
20.43
|
20.20
|
43,310
|
|
|
7/17/2020
|
0.00 / 0.00%
|
21.15
|
21.30
|
20.60
|
21.15
|
21.09
|
21.15
|
19,250
|
|
|
7/16/2020
|
+0.10 / +0.48%
|
21.95
|
21.95
|
20.80
|
21.15
|
21.30
|
21.15
|
33,340
|
|
|
7/15/2020
|
+1.35 / +6.85%
|
19.50
|
21.05
|
19.50
|
21.05
|
20.70
|
21.05
|
106,390
|
|
|
7/14/2020
|
+0.20 / +1.03%
|
19.05
|
19.75
|
19.05
|
19.70
|
19.63
|
19.70
|
7,030
|
|
|
7/13/2020
|
+0.10 / +0.52%
|
19.05
|
20.00
|
18.95
|
19.50
|
19.54
|
19.50
|
6,140
|
|
|
7/10/2020
|
-0.40 / -2.02%
|
19.70
|
20.00
|
19.00
|
19.40
|
19.44
|
19.40
|
19,500
|
|
|
7/9/2020
|
-0.60 / -2.94%
|
20.60
|
20.60
|
19.80
|
19.80
|
20.02
|
19.80
|
25,220
|
|
|
7/8/2020
|
-0.15 / -0.73%
|
20.55
|
20.70
|
19.60
|
20.40
|
20.18
|
20.40
|
21,700
|
|
|
7/7/2020
|
+1.30 / +6.75%
|
20.55
|
20.55
|
20.20
|
20.55
|
20.51
|
20.55
|
84,280
|
|
|
7/6/2020
|
+1.25 / +6.94%
|
18.30
|
19.25
|
18.00
|
19.25
|
18.80
|
19.25
|
38,780
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|