|
Closing price on 3/12/2025
|
|
Open |
7.50 |
High |
7.60 |
Low |
7.50 |
Volume |
9,600 |
Split-adjusted Price |
7.60 |
|
|
APC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2025
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
7.60
|
9,600
|
|
3/11/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
600
|
|
3/10/2025
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
7.60
|
2,900
|
|
3/7/2025
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
600
|
|
3/6/2025
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
7.50
|
2,900
|
|
3/5/2025
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
9,100
|
|
3/4/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
10,800
|
|
3/3/2025
|
+0.10 / +1.37%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
7.40
|
14,400
|
|
2/28/2025
|
+0.10 / +1.37%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.30
|
7.40
|
35,800
|
|
2/27/2025
|
-0.40 / -5.41%
|
7.00
|
7.40
|
7.00
|
7.00
|
7.30
|
7.00
|
6,900
|
|
2/26/2025
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
3,200
|
|
2/25/2025
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1,400
|
|
2/24/2025
|
-0.40 / -5.26%
|
7.60
|
7.60
|
7.20
|
7.20
|
7.30
|
7.20
|
5,500
|
|
2/21/2025
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.60
|
7.70
|
3,800
|
|
2/20/2025
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.30
|
7.40
|
9,200
|
|
2/19/2025
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
7.20
|
8,300
|
|
2/18/2025
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,300
|
|
2/17/2025
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.20
|
7.20
|
3,700
|
|
2/14/2025
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.10
|
7.20
|
7,500
|
|
2/13/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
13,000
|
|
2/12/2025
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
500
|
|
2/11/2025
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.10
|
7.40
|
17,300
|
|
2/10/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
2/7/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
300
|
|
2/6/2025
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
9,900
|
|
2/5/2025
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
400
|
|
2/4/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.40
|
7.00
|
6.90
|
7.00
|
4,200
|
|
2/3/2025
|
0.00 / 0.00%
|
6.30
|
7.00
|
6.30
|
6.90
|
6.90
|
6.90
|
1,200
|
|
1/24/2025
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.90
|
7.10
|
43,200
|
|
1/23/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
6,240,400
|
8.24
|
4.44%
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|