|
|
Closing price on 12/17/2020
|
|
| Open |
22.65 |
| High |
23.00 |
| Low |
22.40 |
| Volume |
57,920 |
| Split-adjusted Price |
22.40 |
|
|
APC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2020
|
-0.60 / -2.61%
|
22.65
|
23.00
|
22.40
|
22.40
|
22.60
|
22.40
|
57,920
|
|
|
12/16/2020
|
+0.85 / +3.84%
|
22.15
|
23.35
|
22.15
|
23.00
|
22.86
|
23.00
|
107,090
|
|
|
12/15/2020
|
-0.35 / -1.56%
|
22.10
|
22.45
|
22.05
|
22.15
|
22.22
|
22.15
|
63,510
|
|
|
12/14/2020
|
+0.40 / +1.81%
|
22.20
|
22.70
|
22.20
|
22.50
|
22.37
|
22.50
|
48,540
|
|
|
12/11/2020
|
+0.10 / +0.45%
|
22.50
|
22.50
|
21.80
|
22.10
|
21.96
|
22.10
|
43,960
|
|
|
12/10/2020
|
-0.90 / -3.93%
|
22.80
|
22.90
|
22.00
|
22.00
|
22.49
|
22.00
|
74,280
|
|
|
12/9/2020
|
+0.50 / +2.23%
|
22.50
|
23.30
|
22.30
|
22.90
|
22.59
|
22.90
|
93,970
|
|
|
12/8/2020
|
+0.10 / +0.45%
|
22.90
|
22.90
|
21.70
|
22.40
|
22.20
|
22.40
|
105,780
|
|
|
12/7/2020
|
-0.50 / -2.19%
|
23.00
|
23.00
|
22.25
|
22.30
|
22.61
|
22.30
|
128,530
|
|
|
12/4/2020
|
-0.20 / -0.87%
|
23.40
|
23.40
|
22.80
|
22.80
|
22.95
|
22.80
|
58,740
|
|
|
12/3/2020
|
-0.30 / -1.29%
|
23.50
|
24.10
|
23.00
|
23.00
|
23.55
|
23.00
|
145,150
|
|
|
12/2/2020
|
-0.20 / -0.85%
|
23.50
|
23.60
|
22.85
|
23.30
|
23.11
|
23.30
|
93,280
|
|
|
12/1/2020
|
+0.40 / +1.73%
|
23.10
|
24.00
|
22.30
|
23.50
|
23.30
|
23.50
|
94,810
|
|
|
11/30/2020
|
+1.50 / +6.94%
|
21.55
|
23.10
|
21.55
|
23.10
|
22.73
|
23.10
|
217,590
|
|
|
11/27/2020
|
+0.05 / +0.23%
|
20.80
|
21.85
|
20.80
|
21.60
|
21.29
|
21.60
|
68,450
|
|
|
11/26/2020
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.00
|
21.55
|
21.64
|
21.55
|
67,920
|
|
|
11/25/2020
|
+1.25 / +6.19%
|
20.50
|
21.45
|
20.15
|
21.45
|
20.73
|
21.45
|
60,270
|
|
|
11/24/2020
|
-0.10 / -0.49%
|
20.00
|
20.35
|
19.90
|
20.20
|
20.08
|
20.20
|
9,180
|
|
|
11/23/2020
|
+0.30 / +1.50%
|
20.00
|
20.35
|
19.95
|
20.30
|
20.19
|
20.30
|
12,990
|
|
|
11/20/2020
|
0.00 / 0.00%
|
19.80
|
20.30
|
19.80
|
20.00
|
19.98
|
20.00
|
18,650
|
|
|
11/19/2020
|
-0.25 / -1.23%
|
20.30
|
20.30
|
19.80
|
20.00
|
20.02
|
20.00
|
32,540
|
|
|
11/18/2020
|
+0.55 / +2.79%
|
19.70
|
20.50
|
19.70
|
20.25
|
20.07
|
20.25
|
64,250
|
|
|
11/17/2020
|
+0.05 / +0.25%
|
19.50
|
19.95
|
19.50
|
19.70
|
19.74
|
19.70
|
12,520
|
|
|
11/16/2020
|
-0.15 / -0.76%
|
19.80
|
20.20
|
19.65
|
19.65
|
19.96
|
19.65
|
10,290
|
|
|
11/13/2020
|
+0.05 / +0.25%
|
19.75
|
19.95
|
19.50
|
19.80
|
19.66
|
19.80
|
22,940
|
|
|
11/12/2020
|
+0.05 / +0.25%
|
19.90
|
19.90
|
19.50
|
19.75
|
19.65
|
19.75
|
21,130
|
|
|
11/11/2020
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.67
|
19.70
|
3,220
|
|
|
11/10/2020
|
-0.35 / -1.75%
|
20.45
|
20.50
|
19.60
|
19.60
|
19.84
|
19.60
|
16,250
|
|
|
11/9/2020
|
+0.20 / +1.01%
|
19.50
|
20.05
|
19.50
|
19.95
|
19.67
|
19.95
|
18,940
|
|
|
11/6/2020
|
+0.15 / +0.77%
|
19.60
|
19.75
|
19.55
|
19.75
|
19.55
|
19.75
|
2,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,124,100
|
8.26
|
-0.36%
|
|
|
|
ABS
|
183,500
|
4.48
|
1.13%
|
|
|
|
APH
|
644,600
|
6.90
|
2.22%
|
|
|
|
APP
|
10,300
|
6.80
|
-1.45%
|
|
|
|
BMP
|
199,000
|
128.00
|
-1.54%
|
|
|
|
BRC
|
28,800
|
14.45
|
0.35%
|
|
|
|
BRR
|
1,200
|
19.00
|
-2.56%
|
|
|
|
CSV
|
2,673,500
|
42.45
|
-0.59%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|