Register for real-time alerts, custom portfolio, and market movers
APD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 233.71 | -0.65 | -0.28% | 233.47 | 235.185 | 232.09 | 1,175,219 |
| Apr 22 2024 | 234.36 | 2.72 | 1.17% | 231.93 | 234.58 | 229.19 | 1,591,169 |
| Apr 19 2024 | 231.64 | -1.38 | -0.59% | 233.07 | 235.72 | 230.90 | 1,797,253 |
| Apr 18 2024 | 233.02 | 4.01 | 1.75% | 230.92 | 233.53 | 228.48 | 1,302,044 |
| Apr 17 2024 | 229.01 | 1.25 | 0.55% | 229.17 | 230.15 | 227.76 | 1,452,504 |
| Apr 16 2024 | 227.76 | -3.40 | -1.47% | 231.00 | 231.115 | 227.53 | 2,590,140 |
| Apr 15 2024 | 231.16 | -0.37 | -0.16% | 233.13 | 234.26 | 229.66 | 1,305,653 |
| Apr 12 2024 | 231.53 | -4.72 | -2.00% | 234.50 | 235.37 | 230.68 | 1,520,069 |
| Apr 11 2024 | 236.25 | 0.34 | 0.14% | 236.50 | 238.225 | 234.95 | 1,737,582 |
| Apr 10 2024 | 235.91 | -3.75 | -1.56% | 236.02 | 236.83 | 234.6839 | 1,407,447 |
| Apr 09 2024 | 239.66 | 2.03 | 0.85% | 238.87 | 239.71 | 237.02 | 890,820 |
| Apr 08 2024 | 237.63 | -1.05 | -0.44% | 239.52 | 240.82 | 237.31 | 1,012,983 |
| Apr 05 2024 | 238.68 | 1.57 | 0.66% | 236.71 | 239.785 | 236.63 | 1,588,719 |
| Apr 04 2024 | 237.11 | -2.49 | -1.04% | 241.12 | 241.4399 | 236.589 | 829,603 |
| Apr 03 2024 | 239.60 | -0.24 | -0.10% | 240.12 | 241.30 | 238.895 | 1,008,090 |
| Apr 02 2024 | 239.84 | -3.58 | -1.47% | 242.43 | 243.73 | 237.28 | 1,227,284 |
| Apr 01 2024 | 243.42 | 1.15 | 0.47% | 242.93 | 244.65 | 241.53 | 851,313 |
| Mar 28 2024 | 242.27 | -0.83 | -0.34% | 242.01 | 243.45 | 240.78 | 1,437,990 |
| Mar 27 2024 | 243.10 | 5.27 | 2.22% | 238.88 | 243.11 | 238.5797 | 926,576 |
| Mar 26 2024 | 237.83 | 0.27 | 0.11% | 239.14 | 239.14 | 236.21 | 1,097,058 |
| Mar 25 2024 | 237.56 | 0.85 | 0.36% | 235.97 | 238.81 | 235.195 | 944,194 |
| Mar 22 2024 | 236.71 | 1.22 | 0.52% | 235.00 | 237.49 | 234.96 | 1,153,805 |
| Mar 21 2024 | 235.49 | -3.46 | -1.45% | 238.95 | 239.57 | 235.41 | 2,343,557 |
| Mar 20 2024 | 238.95 | -2.87 | -1.19% | 239.80 | 240.52 | 237.64 | 2,848,652 |
| Mar 19 2024 | 241.82 | -3.79 | -1.54% | 245.90 | 246.245 | 241.06 | 1,156,525 |
| Mar 18 2024 | 245.61 | 0.98 | 0.40% | 245.14 | 248.87 | 244.57 | 1,172,440 |
| Mar 15 2024 | 244.63 | -0.51 | -0.21% | 243.36 | 246.605 | 243.00 | 2,369,574 |
| Mar 14 2024 | 245.14 | -2.15 | -0.87% | 246.91 | 247.40 | 244.71 | 1,416,027 |
| Mar 13 2024 | 247.29 | 2.42 | 0.99% | 245.47 | 249.11 | 244.96 | 1,143,896 |
| Mar 12 2024 | 244.87 | -3.07 | -1.24% | 247.53 | 248.195 | 243.925 | 1,632,647 |
| Mar 11 2024 | 247.94 | 6.33 | 2.62% | 243.25 | 249.34 | 242.4201 | 1,452,044 |
| Mar 08 2024 | 241.61 | -3.56 | -1.45% | 245.54 | 245.99 | 241.42 | 1,726,663 |
| Mar 07 2024 | 245.17 | 2.07 | 0.85% | 246.00 | 247.9999 | 244.28 | 1,993,017 |
| Mar 06 2024 | 243.10 | 3.52 | 1.47% | 242.07 | 243.89 | 240.70 | 2,324,360 |
| Mar 05 2024 | 239.58 | 1.17 | 0.49% | 238.02 | 240.36 | 237.73 | 2,634,210 |
| Mar 04 2024 | 238.41 | 2.41 | 1.02% | 235.40 | 239.505 | 235.40 | 1,861,673 |
| Mar 01 2024 | 236.00 | 1.96 | 0.84% | 233.71 | 236.49 | 232.41 | 1,292,441 |
| Feb 29 2024 | 234.04 | 1.63 | 0.70% | 234.47 | 237.65 | 233.44 | 1,724,986 |
| Feb 28 2024 | 232.41 | 0.68 | 0.29% | 231.00 | 234.56 | 229.75 | 1,803,613 |
| Feb 27 2024 | 231.73 | 2.37 | 1.03% | 230.00 | 233.91 | 229.60 | 2,514,905 |
| Feb 26 2024 | 229.36 | -3.43 | -1.47% | 230.09 | 231.93 | 228.51 | 1,657,175 |
| Feb 23 2024 | 232.79 | 1.29 | 0.56% | 231.01 | 233.30 | 229.65 | 1,795,205 |
| Feb 22 2024 | 231.50 | 3.40 | 1.49% | 227.67 | 231.85 | 227.10 | 2,181,509 |
| Feb 21 2024 | 228.10 | 0.01 | 0.00% | 229.00 | 229.8664 | 226.95 | 1,582,291 |
| Feb 20 2024 | 228.09 | 1.24 | 0.55% | 227.50 | 228.23 | 225.2601 | 1,927,181 |
| Feb 16 2024 | 226.85 | -0.10 | -0.04% | 226.87 | 227.84 | 225.91 | 1,694,116 |
| Feb 15 2024 | 226.95 | 9.94 | 4.58% | 221.14 | 228.46 | 220.26 | 2,429,238 |
| Feb 14 2024 | 217.01 | -0.60 | -0.28% | 217.93 | 219.38 | 216.3001 | 2,117,087 |
| Feb 13 2024 | 217.61 | -4.98 | -2.24% | 220.13 | 222.615 | 216.335 | 2,769,730 |
| Feb 12 2024 | 222.59 | 2.75 | 1.25% | 220.38 | 223.38 | 219.12 | 1,946,238 |
| Feb 09 2024 | 219.84 | -0.07 | -0.03% | 220.00 | 220.00 | 216.50 | 2,381,735 |
| Feb 08 2024 | 219.91 | 4.53 | 2.10% | 214.03 | 220.76 | 213.80 | 3,243,306 |
| Feb 07 2024 | 215.38 | -2.67 | -1.22% | 218.34 | 219.62 | 213.0701 | 3,468,586 |
| Feb 06 2024 | 218.05 | 0.03 | 0.01% | 218.71 | 219.98 | 212.24 | 4,983,140 |
| Feb 05 2024 | 218.02 | -40.15 | -15.55% | 228.86 | 228.86 | 217.03 | 7,996,676 |
| Feb 02 2024 | 258.17 | -1.39 | -0.54% | 257.11 | 260.00 | 255.50 | 1,934,665 |
| Feb 01 2024 | 259.56 | 3.85 | 1.51% | 257.82 | 260.195 | 256.145 | 1,517,125 |
| Jan 31 2024 | 255.71 | -3.57 | -1.38% | 261.10 | 261.25 | 255.42 | 1,937,499 |
| Jan 30 2024 | 259.28 | -1.85 | -0.71% | 260.01 | 262.27 | 259.15 | 2,053,731 |
| Jan 29 2024 | 261.13 | -0.77 | -0.29% | 261.90 | 262.23 | 259.755 | 1,192,365 |
| Jan 26 2024 | 261.90 | -1.75 | -0.66% | 266.17 | 266.30 | 261.275 | 873,169 |
| Jan 25 2024 | 263.65 | 6.49 | 2.52% | 259.12 | 263.73 | 258.3601 | 1,936,429 |
