Register for real-time alerts, custom portfolio, and market movers
APCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 29.985 | -0.19 | -0.63% | 30.01 | 30.02 | 29.9601 | 50,572 |
| Oct 03 2024 | 30.1745 | -0.11 | -0.35% | 30.22 | 30.22 | 30.166 | 41,942 |
| Oct 02 2024 | 30.28 | -0.05 | -0.16% | 30.22 | 30.30 | 30.22 | 41,930 |
| Oct 01 2024 | 30.33 | -0.03 | -0.10% | 30.34 | 30.37 | 30.3001 | 60,902 |
| Sep 30 2024 | 30.36 | -0.05 | -0.16% | 30.36 | 30.40 | 30.3327 | 72,456 |
| Sep 27 2024 | 30.41 | 0.07 | 0.21% | 30.38 | 30.42 | 30.36 | 51,722 |
| Sep 26 2024 | 30.345 | 0.00 | 0.02% | 30.37 | 30.37 | 30.2832 | 74,592 |
| Sep 25 2024 | 30.34 | -0.10 | -0.33% | 30.40 | 30.40 | 30.3318 | 76,514 |
| Sep 24 2024 | 30.44 | 0.04 | 0.13% | 30.34 | 30.44 | 30.34 | 62,250 |
| Sep 23 2024 | 30.40 | -0.01 | -0.03% | 30.35 | 30.4264 | 30.3112 | 55,904 |
| Sep 20 2024 | 30.41 | -0.01 | -0.02% | 30.39 | 30.435 | 30.365 | 68,075 |
| Sep 19 2024 | 30.4156 | 0.00 | 0.00% | 30.39 | 30.425 | 30.36 | 54,136 |
| Sep 18 2024 | 30.4142 | -0.10 | -0.31% | 30.43 | 30.50 | 30.4142 | 53,678 |
| Sep 17 2024 | 30.51 | -0.06 | -0.20% | 30.54 | 30.55 | 30.50 | 80,904 |
| Sep 16 2024 | 30.57 | 0.08 | 0.26% | 30.50 | 30.57 | 30.50 | 30,248 |
| Sep 13 2024 | 30.49 | 0.06 | 0.19% | 30.4662 | 30.51 | 30.46 | 51,563 |
| Sep 12 2024 | 30.431 | -0.03 | -0.11% | 30.43 | 30.45 | 30.3989 | 32,832 |
| Sep 11 2024 | 30.465 | -0.01 | -0.02% | 30.49 | 30.50 | 30.4101 | 55,359 |
| Sep 10 2024 | 30.47 | 0.08 | 0.28% | 30.38 | 30.48 | 30.38 | 52,779 |
| Sep 09 2024 | 30.385 | 0.06 | 0.18% | 30.34 | 30.40 | 30.34 | 35,529 |
| Sep 06 2024 | 30.33 | 0.02 | 0.08% | 30.31 | 30.42 | 30.28 | 55,925 |
| Sep 05 2024 | 30.305 | 0.05 | 0.18% | 30.29 | 30.31 | 30.225 | 34,394 |
| Sep 04 2024 | 30.25 | 0.12 | 0.40% | 30.15 | 30.25 | 30.14 | 38,604 |
| Sep 03 2024 | 30.13 | 0.01 | 0.03% | 30.095 | 30.13 | 30.072 | 38,945 |
| Aug 30 2024 | 30.12 | -0.05 | -0.17% | 30.16 | 30.19 | 30.09 | 37,312 |
| Aug 29 2024 | 30.17 | -0.03 | -0.10% | 30.16 | 30.19 | 30.1316 | 44,561 |
| Aug 28 2024 | 30.20 | -0.02 | -0.05% | 30.21 | 30.23 | 30.1901 | 28,155 |
| Aug 27 2024 | 30.215 | 0.01 | 0.02% | 30.15 | 30.24 | 30.15 | 59,683 |
| Aug 26 2024 | 30.2087 | -0.03 | -0.09% | 30.26 | 30.26 | 30.2001 | 73,664 |
| Aug 23 2024 | 30.235 | 0.11 | 0.35% | 30.18 | 30.24 | 30.18 | 50,115 |
| Aug 22 2024 | 30.13 | -0.10 | -0.31% | 30.30 | 30.30 | 30.095 | 27,617 |
| Aug 21 2024 | 30.2251 | 0.05 | 0.17% | 30.20 | 30.28 | 30.15 | 36,378 |
| Aug 20 2024 | 30.175 | 0.12 | 0.38% | 30.13 | 30.18 | 30.13 | 112,804 |
| Aug 19 2024 | 30.06 | 0.00 | 0.01% | 30.05 | 30.11 | 30.05 | 50,237 |
| Aug 16 2024 | 30.0578 | 0.05 | 0.16% | 29.9929 | 30.0578 | 29.99 | 34,388 |
| Aug 15 2024 | 30.0083 | -0.10 | -0.34% | 29.95 | 30.02 | 29.95 | 40,029 |
| Aug 14 2024 | 30.11 | 0.04 | 0.12% | 30.06 | 30.15 | 30.06 | 42,004 |
| Aug 13 2024 | 30.075 | 0.10 | 0.34% | 30.0301 | 30.0762 | 30.0275 | 38,528 |
| Aug 12 2024 | 29.9723 | 0.04 | 0.12% | 29.89 | 29.989 | 29.89 | 17,710 |
| Aug 09 2024 | 29.935 | 0.11 | 0.35% | 29.93 | 29.945 | 29.91 | 35,480 |
| Aug 08 2024 | 29.83 | -0.06 | -0.20% | 29.78 | 29.84 | 29.78 | 43,550 |
| Aug 07 2024 | 29.89 | -0.07 | -0.23% | 29.90 | 29.915 | 29.85 | 45,626 |
| Aug 06 2024 | 29.96 | -0.16 | -0.53% | 30.13 | 30.13 | 29.93 | 596,347 |
| Aug 05 2024 | 30.12 | -0.03 | -0.10% | 30.225 | 30.225 | 30.0298 | 33,642 |
| Aug 02 2024 | 30.15 | 0.32 | 1.07% | 30.01 | 30.16 | 30.00 | 75,799 |
| Aug 01 2024 | 29.83 | 0.00 | 0.00% | 29.76 | 29.85 | 29.76 | 47,830 |
| Jul 31 2024 | 29.83 | 0.15 | 0.51% | 29.73 | 29.83 | 29.7053 | 35,437 |
| Jul 30 2024 | 29.68 | 0.04 | 0.13% | 29.65 | 29.68 | 29.6203 | 30,373 |
| Jul 29 2024 | 29.64 | 0.03 | 0.10% | 29.65 | 29.65 | 29.6099 | 54,310 |
| Jul 26 2024 | 29.61 | 0.11 | 0.39% | 29.57 | 29.61 | 29.56 | 59,247 |
| Jul 25 2024 | 29.495 | 0.07 | 0.22% | 29.46 | 29.53 | 29.46 | 60,203 |
| Jul 24 2024 | 29.43 | -0.06 | -0.22% | 29.51 | 29.545 | 29.43 | 47,009 |
| Jul 23 2024 | 29.4946 | 0.02 | 0.08% | 29.50 | 29.525 | 29.4946 | 26,366 |
| Jul 22 2024 | 29.4701 | -0.03 | -0.09% | 29.53 | 29.53 | 29.44 | 48,244 |
| Jul 19 2024 | 29.4953 | -0.08 | -0.28% | 29.50 | 29.5199 | 29.485 | 24,303 |
| Jul 18 2024 | 29.5795 | -0.06 | -0.19% | 29.61 | 29.64 | 29.565 | 40,291 |
| Jul 17 2024 | 29.6355 | 0.02 | 0.07% | 29.58 | 29.655 | 29.565 | 52,663 |
| Jul 16 2024 | 29.615 | 0.10 | 0.34% | 29.57 | 29.615 | 29.54 | 28,316 |
| Jul 15 2024 | 29.5149 | -0.07 | -0.24% | 29.53 | 29.5599 | 29.50 | 40,860 |
| Jul 12 2024 | 29.5862 | 0.07 | 0.22% | 29.54 | 29.59 | 29.53 | 54,864 |
| Jul 11 2024 | 29.52 | 0.13 | 0.44% | 29.50 | 29.58 | 29.50 | 44,233 |
| Jul 10 2024 | 29.391 | 0.03 | 0.09% | 29.36 | 29.4001 | 29.36 | 60,263 |
| Jul 09 2024 | 29.365 | -0.02 | -0.08% | 29.33 | 29.37 | 29.31 | 41,087 |
| Jul 08 2024 | 29.3882 | 0.01 | 0.03% | 29.38 | 29.39 | 29.3552 | 19,047 |
