|
Closing price on 8/16/2018
|
|
| Open |
30.30 |
| High |
30.50 |
| Low |
29.70 |
| Volume |
25,190 |
| Split-adjusted Price |
29.80 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2018
|
-0.55 / -1.81%
|
30.30
|
30.50
|
29.70
|
29.80
|
30.05
|
29.80
|
25,190
|
|
|
8/15/2018
|
-0.45 / -1.46%
|
31.35
|
31.35
|
30.35
|
30.35
|
30.59
|
30.35
|
29,260
|
|
|
8/14/2018
|
-0.20 / -0.65%
|
30.70
|
31.50
|
30.70
|
30.80
|
30.87
|
30.80
|
19,470
|
|
|
8/13/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.50
|
31.00
|
30.75
|
31.00
|
24,260
|
|
|
8/10/2018
|
0.00 / 0.00%
|
31.00
|
31.35
|
30.90
|
31.00
|
31.04
|
31.00
|
15,820
|
|
|
8/9/2018
|
-0.50 / -1.59%
|
31.90
|
31.90
|
31.00
|
31.00
|
31.35
|
31.00
|
22,550
|
|
|
8/8/2018
|
+0.50 / +1.61%
|
30.80
|
31.80
|
30.50
|
31.50
|
31.14
|
31.50
|
8,190
|
|
|
8/7/2018
|
-0.95 / -2.97%
|
31.80
|
31.95
|
31.00
|
31.00
|
31.26
|
31.00
|
11,710
|
|
|
8/6/2018
|
+0.85 / +2.73%
|
32.00
|
32.05
|
30.60
|
31.95
|
31.49
|
31.95
|
35,410
|
|
|
8/3/2018
|
0.00 / 0.00%
|
31.10
|
31.50
|
30.70
|
31.10
|
30.94
|
31.10
|
19,100
|
|
|
8/2/2018
|
+0.05 / +0.16%
|
31.50
|
31.50
|
30.90
|
31.10
|
30.95
|
31.10
|
16,800
|
|
|
8/1/2018
|
-0.45 / -1.43%
|
31.55
|
31.95
|
31.00
|
31.05
|
31.44
|
31.05
|
18,480
|
|
|
7/31/2018
|
+0.30 / +0.96%
|
31.05
|
31.90
|
30.85
|
31.50
|
31.19
|
31.50
|
28,890
|
|
|
7/30/2018
|
-0.75 / -2.35%
|
31.90
|
32.50
|
31.20
|
31.20
|
31.62
|
31.20
|
34,600
|
|
|
7/27/2018
|
+0.95 / +3.06%
|
31.70
|
33.00
|
30.50
|
31.95
|
31.99
|
31.95
|
28,950
|
|
|
7/26/2018
|
-2.05 / -6.20%
|
32.30
|
33.20
|
31.00
|
31.00
|
31.66
|
31.00
|
24,100
|
|
|
7/25/2018
|
0.00 / 0.00%
|
33.05
|
33.70
|
32.00
|
33.05
|
32.98
|
33.05
|
47,120
|
|
|
7/24/2018
|
-1.25 / -3.64%
|
34.30
|
35.30
|
33.00
|
33.05
|
33.61
|
33.05
|
48,710
|
|
|
7/23/2018
|
+0.60 / +1.78%
|
34.80
|
35.50
|
34.00
|
34.30
|
35.02
|
34.30
|
62,420
|
|
|
7/20/2018
|
+2.20 / +6.98%
|
31.00
|
33.70
|
31.00
|
33.70
|
33.08
|
33.70
|
96,200
|
|
|
7/19/2018
|
-0.45 / -1.41%
|
31.95
|
31.95
|
30.70
|
31.50
|
31.36
|
31.50
|
8,290
|
|
|
7/18/2018
|
+1.05 / +3.40%
|
31.50
|
32.00
|
30.70
|
31.95
|
31.27
|
31.95
|
39,750
|
|
|
7/17/2018
|
+0.10 / +0.32%
|
30.80
|
31.45
|
30.80
|
30.90
|
31.02
|
30.90
|
28,300
|
|
|
7/16/2018
|
-0.05 / -0.16%
|
30.80
|
31.95
|
30.60
|
30.80
|
30.93
|
30.80
|
18,720
|
|
|
7/13/2018
|
+1.15 / +3.87%
|
29.70
|
31.50
|
29.00
|
30.85
|
30.32
|
30.85
|
33,740
|
|
|
7/12/2018
|
+1.40 / +4.95%
|
28.50
|
29.80
|
28.00
|
29.70
|
28.90
|
29.70
|
27,130
|
|
|
7/11/2018
|
-0.20 / -0.70%
|
27.80
|
28.95
|
27.60
|
28.30
|
28.24
|
28.30
|
42,490
|
|
|
7/10/2018
|
+0.60 / +2.15%
|
28.30
|
28.65
|
27.90
|
28.50
|
28.49
|
28.50
|
26,040
|
|
|
7/9/2018
|
+0.55 / +2.01%
|
28.10
|
28.65
|
27.80
|
27.90
|
28.23
|
27.90
|
56,420
|
|
|
7/6/2018
|
+0.75 / +2.82%
|
27.00
|
27.45
|
26.00
|
27.35
|
26.72
|
27.35
|
17,180
|
|
|