|
|
Closing price on 9/25/2019
|
|
| Open |
21.80 |
| High |
21.90 |
| Low |
21.50 |
| Volume |
3,650 |
| Split-adjusted Price |
21.80 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.50
|
21.80
|
21.75
|
21.80
|
3,650
|
|
|
9/24/2019
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.80
|
21.80
|
21.97
|
21.80
|
6,600
|
|
|
9/23/2019
|
-0.15 / -0.68%
|
22.80
|
22.80
|
21.90
|
22.00
|
22.13
|
22.00
|
14,370
|
|
|
9/20/2019
|
-0.20 / -0.89%
|
22.35
|
22.60
|
21.90
|
22.15
|
22.20
|
22.15
|
4,550
|
|
|
9/19/2019
|
0.00 / 0.00%
|
22.40
|
22.80
|
21.60
|
22.35
|
21.98
|
22.35
|
4,140
|
|
|
9/18/2019
|
+0.25 / +1.13%
|
22.05
|
22.55
|
22.05
|
22.35
|
22.25
|
22.35
|
3,820
|
|
|
9/17/2019
|
-0.65 / -2.86%
|
22.40
|
22.65
|
22.10
|
22.10
|
22.12
|
22.10
|
6,780
|
|
|
9/16/2019
|
+0.65 / +2.94%
|
22.65
|
22.95
|
22.10
|
22.75
|
22.44
|
22.75
|
6,730
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|