|
|
Closing price on 9/1/2020
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.30 |
| Volume |
17,550 |
| Split-adjusted Price |
20.70 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.30
|
20.70
|
20.63
|
20.70
|
17,550
|
|
|
8/31/2020
|
+1.00 / +5.05%
|
19.90
|
21.00
|
19.60
|
20.80
|
20.21
|
20.80
|
84,820
|
|
|
8/28/2020
|
+0.50 / +2.59%
|
19.50
|
19.80
|
19.25
|
19.80
|
19.36
|
19.80
|
44,170
|
|
|
8/27/2020
|
-0.25 / -1.28%
|
19.55
|
19.70
|
19.30
|
19.30
|
19.42
|
19.30
|
28,160
|
|
|
8/26/2020
|
-0.15 / -0.76%
|
19.95
|
19.95
|
19.05
|
19.55
|
19.48
|
19.55
|
16,940
|
|
|
8/25/2020
|
+0.30 / +1.55%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.72
|
19.70
|
28,150
|
|
|
8/24/2020
|
+0.55 / +2.92%
|
19.00
|
19.40
|
18.90
|
19.40
|
19.13
|
19.40
|
32,470
|
|
|
8/21/2020
|
0.00 / 0.00%
|
18.85
|
18.95
|
18.60
|
18.85
|
18.81
|
18.85
|
13,400
|
|
|
8/20/2020
|
-0.05 / -0.26%
|
18.90
|
18.95
|
18.20
|
18.85
|
18.64
|
18.85
|
12,820
|
|
|
8/19/2020
|
+0.30 / +1.61%
|
19.00
|
19.00
|
18.40
|
18.90
|
18.72
|
18.90
|
43,830
|
|
|
8/18/2020
|
-0.30 / -1.59%
|
18.70
|
19.00
|
18.60
|
18.60
|
18.77
|
18.60
|
15,500
|
|
|
8/17/2020
|
-0.10 / -0.53%
|
18.50
|
19.00
|
18.35
|
18.90
|
18.61
|
18.90
|
8,920
|
|
|
8/14/2020
|
-0.30 / -1.55%
|
19.30
|
19.50
|
18.85
|
19.00
|
19.16
|
19.00
|
9,500
|
|
|
8/13/2020
|
+0.55 / +2.93%
|
18.75
|
19.30
|
18.75
|
19.30
|
18.90
|
19.30
|
16,400
|
|
|
8/12/2020
|
+0.25 / +1.35%
|
19.00
|
19.00
|
18.50
|
18.75
|
18.63
|
18.75
|
12,560
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|