|
|
Closing price on 9/27/2021
|
|
| Open |
23.70 |
| High |
23.90 |
| Low |
22.30 |
| Volume |
81,800 |
| Split-adjusted Price |
22.80 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-0.85 / -3.59%
|
23.70
|
23.90
|
22.30
|
22.80
|
23.09
|
22.80
|
81,800
|
|
|
9/24/2021
|
+0.45 / +1.94%
|
23.00
|
23.90
|
22.80
|
23.65
|
23.47
|
23.65
|
91,600
|
|
|
9/23/2021
|
+0.50 / +2.20%
|
23.15
|
23.40
|
22.50
|
23.20
|
23.04
|
23.20
|
93,000
|
|
|
9/22/2021
|
+0.80 / +3.65%
|
21.70
|
22.80
|
21.70
|
22.70
|
22.53
|
22.70
|
62,500
|
|
|
9/21/2021
|
-0.45 / -2.01%
|
22.30
|
22.30
|
21.50
|
21.90
|
21.79
|
21.90
|
68,500
|
|
|
9/20/2021
|
-0.45 / -1.97%
|
22.50
|
23.00
|
22.05
|
22.35
|
22.49
|
22.35
|
43,700
|
|
|
9/17/2021
|
0.00 / 0.00%
|
22.50
|
23.25
|
22.50
|
22.80
|
22.89
|
22.80
|
28,000
|
|
|
9/16/2021
|
+0.45 / +2.01%
|
22.45
|
23.20
|
22.35
|
22.80
|
22.71
|
22.80
|
68,200
|
|
|
9/15/2021
|
+0.35 / +1.59%
|
21.70
|
22.50
|
21.60
|
22.35
|
22.07
|
22.35
|
56,400
|
|
|
9/14/2021
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.65
|
22.00
|
21.98
|
22.00
|
50,500
|
|
|
9/13/2021
|
+0.60 / +2.80%
|
21.50
|
22.10
|
21.50
|
22.00
|
21.91
|
22.00
|
81,700
|
|
|
9/10/2021
|
+0.45 / +2.15%
|
20.70
|
22.00
|
20.70
|
21.40
|
21.47
|
21.40
|
74,900
|
|
|
9/9/2021
|
-0.05 / -0.24%
|
21.00
|
21.05
|
20.60
|
20.95
|
20.80
|
20.95
|
20,000
|
|
|
9/8/2021
|
-0.05 / -0.24%
|
21.05
|
21.10
|
20.80
|
21.00
|
20.89
|
21.00
|
26,900
|
|
|
9/7/2021
|
-0.30 / -1.41%
|
21.35
|
21.40
|
21.05
|
21.05
|
21.20
|
21.05
|
31,600
|
|
|
9/6/2021
|
+0.35 / +1.67%
|
21.40
|
21.50
|
21.10
|
21.35
|
21.31
|
21.35
|
19,100
|
|
|
9/1/2021
|
-0.40 / -1.87%
|
21.05
|
21.40
|
21.00
|
21.00
|
21.10
|
21.00
|
28,200
|
|
|
8/31/2021
|
+0.15 / +0.71%
|
21.25
|
21.60
|
20.60
|
21.40
|
21.17
|
21.40
|
53,000
|
|
|
8/30/2021
|
+0.50 / +2.41%
|
20.75
|
21.30
|
20.60
|
21.25
|
20.96
|
21.25
|
41,600
|
|
|
8/27/2021
|
+0.10 / +0.48%
|
20.10
|
20.75
|
20.10
|
20.75
|
20.46
|
20.75
|
36,700
|
|
|
8/26/2021
|
-0.15 / -0.72%
|
20.50
|
20.80
|
20.45
|
20.65
|
20.54
|
20.65
|
20,100
|
|
|
8/25/2021
|
+0.05 / +0.24%
|
20.60
|
20.90
|
20.40
|
20.80
|
20.59
|
20.80
|
43,800
|
|
|
8/24/2021
|
-0.75 / -3.49%
|
21.45
|
21.45
|
20.40
|
20.75
|
20.76
|
20.75
|
51,000
|
|
|
8/23/2021
|
-0.75 / -3.37%
|
22.50
|
22.50
|
21.00
|
21.50
|
21.65
|
21.50
|
38,100
|
|
|
8/20/2021
|
+0.50 / +2.30%
|
22.75
|
22.80
|
21.80
|
22.25
|
22.14
|
22.25
|
152,800
|
|
|
8/19/2021
|
+1.40 / +6.88%
|
20.35
|
21.75
|
20.35
|
21.75
|
21.42
|
21.75
|
88,300
|
|
|
8/18/2021
|
-0.20 / -0.97%
|
20.35
|
20.50
|
20.35
|
20.35
|
20.42
|
20.35
|
28,400
|
|
|
8/17/2021
|
-0.15 / -0.72%
|
20.70
|
20.90
|
20.50
|
20.55
|
20.59
|
20.55
|
28,600
|
|
|
8/16/2021
|
+0.40 / +1.97%
|
20.60
|
20.80
|
20.30
|
20.70
|
20.42
|
20.70
|
62,400
|
|
|
8/13/2021
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.22
|
20.30
|
59,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|