|
|
Closing price on 8/15/2023
|
|
| Open |
12.45 |
| High |
12.65 |
| Low |
12.40 |
| Volume |
10,200 |
| Split-adjusted Price |
12.45 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
0.00 / 0.00%
|
12.45
|
12.65
|
12.40
|
12.45
|
12.45
|
12.45
|
10,200
|
|
|
8/14/2023
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.35
|
12.45
|
12.39
|
12.45
|
13,500
|
|
|
8/11/2023
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.41
|
12.50
|
11,100
|
|
|
8/10/2023
|
+0.05 / +0.41%
|
12.40
|
12.45
|
12.25
|
12.30
|
12.38
|
12.30
|
10,800
|
|
|
8/9/2023
|
0.00 / 0.00%
|
12.25
|
12.40
|
12.20
|
12.25
|
12.29
|
12.25
|
12,500
|
|
|
8/8/2023
|
0.00 / 0.00%
|
12.25
|
12.25
|
12.15
|
12.25
|
12.19
|
12.25
|
5,600
|
|
|
8/7/2023
|
+0.15 / +1.24%
|
12.30
|
12.30
|
12.00
|
12.25
|
12.19
|
12.25
|
13,000
|
|
|
8/4/2023
|
-0.15 / -1.22%
|
12.25
|
12.30
|
12.00
|
12.10
|
12.00
|
12.10
|
9,300
|
|
|
8/3/2023
|
+0.05 / +0.41%
|
12.20
|
12.25
|
12.05
|
12.25
|
12.10
|
12.25
|
7,300
|
|
|
8/2/2023
|
-0.15 / -1.21%
|
12.10
|
12.30
|
12.05
|
12.20
|
12.21
|
12.20
|
2,700
|
|
|
8/1/2023
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.05
|
12.35
|
12.28
|
12.35
|
6,100
|
|
|
7/31/2023
|
+0.55 / +4.66%
|
12.00
|
12.40
|
11.80
|
12.35
|
11.89
|
12.35
|
24,500
|
|
|
7/28/2023
|
-0.60 / -4.84%
|
12.40
|
12.40
|
11.55
|
11.80
|
12.00
|
11.80
|
92,000
|
|
|
7/27/2023
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.27
|
12.40
|
6,600
|
|
|
7/26/2023
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.41
|
12.50
|
8,400
|
|
|
7/25/2023
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.45
|
12.40
|
6,800
|
|
|
7/24/2023
|
-0.05 / -0.40%
|
12.10
|
12.70
|
12.10
|
12.50
|
12.57
|
12.50
|
6,500
|
|
|
7/21/2023
|
+0.10 / +0.80%
|
12.45
|
12.55
|
12.00
|
12.55
|
12.27
|
12.55
|
4,100
|
|
|
7/20/2023
|
-0.15 / -1.19%
|
12.60
|
12.60
|
12.35
|
12.45
|
12.44
|
12.45
|
11,900
|
|
|
7/19/2023
|
+0.05 / +0.40%
|
12.55
|
12.60
|
12.45
|
12.60
|
12.52
|
12.60
|
1,900
|
|
|
7/18/2023
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.40
|
12.55
|
12.53
|
12.55
|
10,000
|
|
|
7/17/2023
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.50
|
12.50
|
12.51
|
12.50
|
4,300
|
|
|
7/14/2023
|
-0.25 / -1.95%
|
12.80
|
12.80
|
12.55
|
12.55
|
12.57
|
12.55
|
4,100
|
|
|
7/13/2023
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.55
|
12.80
|
1,500
|
|
|
7/12/2023
|
-0.25 / -1.96%
|
12.60
|
12.75
|
12.50
|
12.50
|
12.58
|
12.50
|
8,300
|
|
|
7/11/2023
|
+0.15 / +1.19%
|
12.60
|
12.80
|
12.60
|
12.75
|
12.76
|
12.75
|
2,100
|
|
|
7/10/2023
|
+0.05 / +0.40%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.57
|
12.60
|
4,400
|
|
|
7/7/2023
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
600
|
|
|
7/6/2023
|
-0.10 / -0.79%
|
12.60
|
12.65
|
12.20
|
12.60
|
12.43
|
12.60
|
6,500
|
|
|
7/5/2023
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.61
|
12.70
|
1,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|