Register for real-time alerts, custom portfolio, and market movers
APD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 295.59 | 3.54 | 1.21% | 294.00 | 297.5253 | 293.49 | 1,294,597 |
| Sep 23 2024 | 292.05 | 4.07 | 1.41% | 289.14 | 293.09 | 288.21 | 1,539,123 |
| Sep 20 2024 | 287.98 | 0.26 | 0.09% | 286.79 | 288.94 | 285.73 | 4,148,386 |
| Sep 19 2024 | 287.72 | 0.42 | 0.15% | 290.85 | 291.54 | 287.52 | 958,337 |
| Sep 18 2024 | 287.30 | -3.83 | -1.32% | 291.80 | 291.98 | 286.71 | 1,017,264 |
| Sep 17 2024 | 291.13 | 2.26 | 0.78% | 289.10 | 291.865 | 289.10 | 1,056,286 |
| Sep 16 2024 | 288.87 | 4.74 | 1.67% | 287.00 | 289.97 | 286.3201 | 1,311,535 |
| Sep 13 2024 | 284.13 | 4.11 | 1.47% | 280.94 | 286.49 | 279.74 | 1,042,520 |
| Sep 12 2024 | 280.02 | 2.31 | 0.83% | 277.35 | 280.42 | 273.76 | 1,399,059 |
| Sep 11 2024 | 277.71 | 2.48 | 0.90% | 277.01 | 278.49 | 270.13 | 914,430 |
| Sep 10 2024 | 275.23 | 1.41 | 0.51% | 274.36 | 275.9799 | 271.955 | 771,393 |
| Sep 09 2024 | 273.82 | 5.11 | 1.90% | 269.19 | 273.95 | 268.46 | 1,244,948 |
| Sep 06 2024 | 268.71 | -4.84 | -1.77% | 272.83 | 275.01 | 267.35 | 1,066,166 |
| Sep 05 2024 | 273.55 | -1.12 | -0.41% | 274.64 | 275.41 | 270.87 | 1,026,175 |
| Sep 04 2024 | 274.67 | -0.52 | -0.19% | 276.74 | 279.00 | 274.39 | 718,482 |
| Sep 03 2024 | 275.19 | -3.66 | -1.31% | 276.51 | 278.49 | 273.855 | 1,600,076 |
| Aug 30 2024 | 278.85 | 1.75 | 0.63% | 277.89 | 279.27 | 274.38 | 916,091 |
| Aug 29 2024 | 277.10 | 0.31 | 0.11% | 277.57 | 279.44 | 275.64 | 503,837 |
| Aug 28 2024 | 276.79 | -1.12 | -0.40% | 279.15 | 279.73 | 275.40 | 670,227 |
| Aug 27 2024 | 277.91 | -0.85 | -0.30% | 278.85 | 279.81 | 274.91 | 1,594,667 |
| Aug 26 2024 | 278.76 | 2.90 | 1.05% | 275.75 | 279.64 | 275.75 | 1,058,490 |
| Aug 23 2024 | 275.86 | 1.43 | 0.52% | 275.59 | 276.41 | 274.03 | 514,036 |
| Aug 22 2024 | 274.43 | -1.09 | -0.40% | 275.71 | 276.81 | 273.34 | 545,848 |
| Aug 21 2024 | 275.52 | 2.10 | 0.77% | 273.05 | 276.55 | 271.87 | 598,213 |
| Aug 20 2024 | 273.42 | -0.75 | -0.27% | 273.27 | 275.395 | 272.12 | 564,406 |
| Aug 19 2024 | 274.17 | -1.87 | -0.68% | 275.33 | 277.38 | 273.72 | 547,990 |
| Aug 16 2024 | 276.04 | 2.16 | 0.79% | 274.36 | 276.10 | 273.32 | 764,878 |
| Aug 15 2024 | 273.88 | -2.61 | -0.94% | 279.27 | 279.27 | 271.79 | 846,419 |
| Aug 14 2024 | 276.49 | -0.06 | -0.02% | 276.22 | 277.245 | 273.30 | 706,632 |
| Aug 13 2024 | 276.55 | 2.62 | 0.96% | 274.77 | 277.3391 | 273.6801 | 695,255 |
| Aug 12 2024 | 273.93 | -4.30 | -1.55% | 277.64 | 278.05 | 273.00 | 1,375,651 |
| Aug 09 2024 | 278.23 | -0.98 | -0.35% | 278.99 | 280.12 | 276.77 | 1,228,660 |
| Aug 08 2024 | 279.21 | 1.77 | 0.64% | 277.00 | 280.10 | 276.91 | 940,775 |
| Aug 07 2024 | 277.44 | -1.12 | -0.40% | 280.65 | 283.31 | 277.38 | 1,167,887 |
| Aug 06 2024 | 278.56 | 0.09 | 0.03% | 278.76 | 282.14 | 277.79 | 838,544 |
| Aug 05 2024 | 278.47 | -3.27 | -1.16% | 275.62 | 281.06 | 275.41 | 1,110,575 |
| Aug 02 2024 | 281.74 | -5.73 | -1.99% | 282.80 | 285.97 | 277.39 | 1,833,304 |
| Aug 01 2024 | 287.47 | 23.62 | 8.95% | 288.61 | 296.00 | 282.00 | 3,843,206 |
| Jul 31 2024 | 263.85 | -0.38 | -0.14% | 265.90 | 268.05 | 263.44 | 1,812,939 |
| Jul 30 2024 | 264.23 | -1.51 | -0.57% | 264.66 | 267.33 | 263.955 | 964,564 |
| Jul 29 2024 | 265.74 | 4.76 | 1.82% | 261.52 | 266.37 | 261.00 | 1,538,511 |
| Jul 26 2024 | 260.98 | 2.34 | 0.90% | 259.95 | 263.47 | 258.69 | 1,042,928 |
| Jul 25 2024 | 258.64 | -1.56 | -0.60% | 257.60 | 260.745 | 257.3605 | 1,760,129 |
| Jul 24 2024 | 260.20 | 4.20 | 1.64% | 256.51 | 260.26 | 256.23 | 2,827,303 |
| Jul 23 2024 | 256.00 | 7.45 | 3.00% | 249.40 | 256.00 | 248.43 | 3,224,126 |
| Jul 22 2024 | 248.55 | -14.36 | -5.46% | 262.87 | 264.00 | 248.03 | 3,865,408 |
| Jul 19 2024 | 262.91 | -3.68 | -1.38% | 267.16 | 267.94 | 261.9128 | 762,630 |
| Jul 18 2024 | 266.59 | -3.88 | -1.43% | 267.72 | 272.7699 | 266.49 | 696,900 |
| Jul 17 2024 | 270.47 | 2.94 | 1.10% | 267.78 | 271.9199 | 267.20 | 725,299 |
| Jul 16 2024 | 267.53 | 7.69 | 2.96% | 260.32 | 269.28 | 259.18 | 1,210,758 |
| Jul 15 2024 | 259.84 | -1.47 | -0.56% | 260.16 | 261.4733 | 258.86 | 998,575 |
| Jul 12 2024 | 261.31 | 3.31 | 1.28% | 260.89 | 263.73 | 258.355 | 1,054,736 |
| Jul 11 2024 | 258.00 | 2.34 | 0.92% | 256.14 | 262.54 | 255.74 | 1,410,477 |
| Jul 10 2024 | 255.66 | 0.96 | 0.38% | 256.48 | 257.72 | 254.11 | 2,172,288 |
| Jul 09 2024 | 254.70 | -0.20 | -0.08% | 254.27 | 255.90 | 253.81 | 1,740,797 |
| Jul 08 2024 | 254.90 | 2.23 | 0.88% | 255.30 | 255.38 | 253.79 | 1,182,034 |
| Jul 05 2024 | 252.67 | -0.33 | -0.13% | 252.66 | 254.29 | 251.97 | 1,381,244 |
| Jul 03 2024 | 253.00 | 2.00 | 0.80% | 251.36 | 254.425 | 251.23 | 763,689 |
| Jul 02 2024 | 251.00 | 3.66 | 1.48% | 248.57 | 251.88 | 246.00 | 2,831,192 |
| Jul 01 2024 | 247.34 | -15.73 | -5.98% | 257.00 | 257.905 | 246.69 | 1,974,730 |
| Jun 28 2024 | 263.07 | 0.00 | 0.00% | 263.07 | 263.07 | 263.07 | 0 |
| Jun 27 2024 | 263.07 | -0.63 | -0.24% | 265.28 | 265.28 | 261.37 | 2,747,990 |
