|
|
Closing price on 9/22/2020
|
|
| Open |
21.40 |
| High |
21.50 |
| Low |
21.00 |
| Volume |
83,450 |
| Split-adjusted Price |
21.00 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
-0.55 / -2.55%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.32
|
21.00
|
83,450
|
|
|
9/21/2020
|
+0.05 / +0.23%
|
21.70
|
21.70
|
21.30
|
21.55
|
21.39
|
21.55
|
46,990
|
|
|
9/18/2020
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.00
|
21.50
|
21.37
|
21.50
|
29,480
|
|
|
9/17/2020
|
-0.30 / -1.38%
|
21.15
|
21.65
|
21.15
|
21.40
|
21.31
|
21.40
|
27,870
|
|
|
9/16/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.25
|
21.70
|
21.69
|
21.70
|
20,150
|
|
|
9/15/2020
|
+0.30 / +1.40%
|
22.00
|
22.30
|
21.40
|
21.70
|
21.75
|
21.70
|
38,210
|
|
|
9/14/2020
|
+1.40 / +7.00%
|
20.10
|
21.40
|
20.00
|
21.40
|
20.83
|
21.40
|
96,420
|
|
|
9/11/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.75
|
20.00
|
19.91
|
20.00
|
14,010
|
|
|
9/10/2020
|
+0.20 / +1.01%
|
19.80
|
20.20
|
19.80
|
20.00
|
19.98
|
20.00
|
31,680
|
|
|
9/9/2020
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.87
|
19.80
|
26,820
|
|
|
9/8/2020
|
+0.20 / +1.01%
|
19.75
|
20.00
|
19.60
|
20.00
|
19.83
|
20.00
|
16,140
|
|
|
9/7/2020
|
+0.10 / +0.51%
|
19.70
|
20.20
|
19.70
|
19.80
|
19.94
|
19.80
|
52,200
|
|
|
9/4/2020
|
-1.00 / -4.83%
|
20.30
|
20.30
|
19.70
|
19.70
|
19.91
|
19.70
|
46,570
|
|
|
9/3/2020
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.30
|
20.70
|
20.51
|
20.70
|
30,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|