|
|
Closing price on 9/13/2019
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
11,380 |
| Split-adjusted Price |
22.10 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2019
|
-0.30 / -1.34%
|
22.50
|
23.00
|
22.00
|
22.10
|
22.14
|
22.10
|
11,380
|
|
|
9/12/2019
|
-0.35 / -1.54%
|
22.70
|
22.75
|
22.00
|
22.40
|
22.18
|
22.40
|
17,180
|
|
|
9/11/2019
|
+0.40 / +1.79%
|
23.00
|
23.00
|
22.25
|
22.75
|
22.50
|
22.75
|
1,600
|
|
|
9/10/2019
|
-0.95 / -4.08%
|
23.30
|
23.30
|
22.30
|
22.35
|
22.74
|
22.35
|
11,170
|
|
|
9/9/2019
|
-0.30 / -1.27%
|
23.55
|
23.60
|
22.50
|
23.30
|
23.40
|
23.30
|
9,360
|
|
|
9/6/2019
|
-0.10 / -0.42%
|
23.55
|
23.70
|
23.05
|
23.60
|
23.61
|
23.60
|
8,980
|
|
|
9/5/2019
|
+0.05 / +0.21%
|
23.65
|
24.05
|
23.45
|
23.70
|
23.72
|
23.70
|
4,890
|
|
|
9/4/2019
|
+0.40 / +1.72%
|
23.30
|
23.70
|
22.90
|
23.65
|
23.41
|
23.65
|
69,640
|
|
|
9/3/2019
|
+1.20 / +5.44%
|
22.45
|
23.55
|
22.30
|
23.25
|
23.15
|
23.25
|
59,210
|
|
|
8/30/2019
|
+0.25 / +1.15%
|
21.90
|
22.45
|
21.80
|
22.05
|
22.04
|
22.05
|
8,120
|
|
|
8/29/2019
|
+0.60 / +2.83%
|
21.20
|
21.80
|
21.00
|
21.80
|
21.45
|
21.80
|
11,560
|
|
|
8/28/2019
|
-0.30 / -1.40%
|
21.25
|
21.50
|
21.20
|
21.20
|
21.32
|
21.20
|
7,740
|
|
|
8/27/2019
|
-0.35 / -1.60%
|
21.85
|
21.90
|
21.50
|
21.50
|
21.80
|
21.50
|
9,910
|
|
|
8/26/2019
|
-0.35 / -1.58%
|
22.00
|
22.00
|
21.50
|
21.85
|
21.65
|
21.85
|
26,420
|
|
|
8/23/2019
|
-0.10 / -0.45%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.08
|
22.20
|
6,930
|
|
|
8/22/2019
|
+0.05 / +0.22%
|
22.70
|
22.70
|
22.25
|
22.30
|
22.34
|
22.30
|
26,900
|
|
|
8/21/2019
|
-0.45 / -1.98%
|
22.35
|
22.70
|
21.50
|
22.25
|
21.91
|
22.25
|
158,910
|
|
|
8/20/2019
|
-0.10 / -0.44%
|
22.40
|
23.00
|
22.40
|
22.70
|
22.66
|
22.70
|
10,990
|
|
|
8/19/2019
|
-0.20 / -0.87%
|
23.45
|
23.50
|
22.80
|
22.80
|
23.00
|
22.80
|
21,000
|
|
|
8/16/2019
|
-1.00 / -4.17%
|
23.95
|
24.00
|
22.60
|
23.00
|
23.43
|
23.00
|
40,890
|
|
|
8/15/2019
|
-0.20 / -0.83%
|
24.20
|
24.20
|
23.80
|
24.00
|
23.95
|
24.00
|
7,390
|
|
|
8/14/2019
|
+0.20 / +0.83%
|
24.00
|
24.50
|
24.00
|
24.20
|
24.18
|
24.20
|
9,210
|
|
|
8/13/2019
|
-0.80 / -3.23%
|
24.00
|
24.90
|
24.00
|
24.00
|
24.03
|
24.00
|
16,730
|
|
|
8/12/2019
|
-0.20 / -0.80%
|
24.20
|
24.85
|
24.20
|
24.80
|
24.41
|
24.80
|
2,130
|
|
|
8/9/2019
|
+1.00 / +4.17%
|
22.90
|
25.00
|
22.90
|
25.00
|
24.61
|
25.00
|
11,460
|
|
|
8/8/2019
|
-0.10 / -0.41%
|
24.10
|
24.10
|
22.90
|
24.00
|
23.34
|
24.00
|
162,840
|
|
|
8/7/2019
|
-0.80 / -3.21%
|
25.00
|
25.70
|
24.10
|
24.10
|
24.65
|
24.10
|
21,140
|
|
|
8/6/2019
|
-0.40 / -1.58%
|
25.15
|
25.60
|
24.70
|
24.90
|
25.07
|
24.90
|
14,320
|
|
|
8/5/2019
|
-0.60 / -2.32%
|
25.95
|
25.95
|
25.30
|
25.30
|
25.63
|
25.30
|
7,440
|
|
|
8/2/2019
|
-0.40 / -1.52%
|
25.15
|
25.95
|
25.10
|
25.90
|
25.41
|
25.90
|
11,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|