Register for real-time alerts, custom portfolio, and market movers
APC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 182.20 | 3.82 | 2.14% | 178.54 | 182.20 | 178.48 | 82,595 |
| Jun 06 2024 | 178.38 | -1.72 | -0.96% | 179.68 | 180.62 | 178.26 | 80,428 |
| Jun 05 2024 | 180.10 | 1.48 | 0.83% | 179.02 | 181.08 | 178.72 | 105,581 |
| Jun 04 2024 | 178.62 | 0.84 | 0.47% | 177.70 | 179.44 | 177.48 | 46,417 |
| Jun 03 2024 | 177.78 | 0.50 | 0.28% | 177.20 | 179.26 | 177.06 | 85,127 |
| May 31 2024 | 177.28 | 0.56 | 0.32% | 176.62 | 177.34 | 175.02 | 39,025 |
| May 30 2024 | 176.72 | 0.64 | 0.36% | 175.44 | 177.36 | 175.40 | 32,038 |
| May 29 2024 | 176.08 | 1.48 | 0.85% | 174.20 | 177.68 | 174.12 | 53,699 |
| May 28 2024 | 174.60 | -0.20 | -0.11% | 175.10 | 179.12 | 174.22 | 92,167 |
| May 27 2024 | 174.80 | -0.22 | -0.13% | 174.90 | 175.08 | 173.88 | 42,452 |
| May 24 2024 | 175.02 | 2.24 | 1.30% | 173.06 | 175.58 | 172.84 | 41,411 |
| May 23 2024 | 172.78 | -3.58 | -2.03% | 176.02 | 176.72 | 172.68 | 76,475 |
| May 22 2024 | 176.36 | -0.84 | -0.47% | 177.20 | 177.90 | 175.68 | 67,906 |
| May 21 2024 | 177.20 | 0.90 | 0.51% | 175.98 | 177.48 | 175.32 | 126,093 |
| May 20 2024 | 176.30 | 1.66 | 0.95% | 174.26 | 176.56 | 173.10 | 34,150 |
| May 17 2024 | 174.64 | 0.02 | 0.01% | 174.60 | 175.68 | 174.24 | 43,292 |
| May 16 2024 | 174.62 | 0.26 | 0.15% | 174.80 | 176.00 | 174.22 | 63,126 |
| May 15 2024 | 174.36 | 1.00 | 0.58% | 173.00 | 175.24 | 172.44 | 108,599 |
| May 14 2024 | 173.36 | 0.92 | 0.53% | 172.66 | 174.02 | 172.10 | 67,934 |
| May 13 2024 | 172.44 | 2.50 | 1.47% | 170.30 | 173.40 | 170.30 | 106,058 |
| May 10 2024 | 169.94 | -1.18 | -0.69% | 171.00 | 171.64 | 169.02 | 55,761 |
| May 09 2024 | 171.12 | 1.06 | 0.62% | 169.62 | 171.32 | 169.30 | 16,242 |
| May 08 2024 | 170.06 | 0.38 | 0.22% | 169.74 | 171.10 | 168.88 | 67,965 |
| May 07 2024 | 169.68 | 1.02 | 0.60% | 169.66 | 171.40 | 168.34 | 105,655 |
| May 06 2024 | 168.66 | -1.38 | -0.81% | 168.50 | 170.62 | 167.32 | 233,519 |
| May 03 2024 | 170.04 | 8.84 | 5.48% | 170.60 | 173.28 | 169.20 | 421,514 |
| May 02 2024 | 161.20 | 1.46 | 0.91% | 158.98 | 161.56 | 158.94 | 105,396 |
| Apr 30 2024 | 159.74 | -2.02 | -1.25% | 162.30 | 163.38 | 159.62 | 54,005 |
| Apr 29 2024 | 161.76 | 3.44 | 2.17% | 159.30 | 164.50 | 159.22 | 89,818 |
| Apr 26 2024 | 158.32 | 0.04 | 0.03% | 158.60 | 160.42 | 158.18 | 45,960 |
| Apr 25 2024 | 158.28 | 0.28 | 0.18% | 157.00 | 159.42 | 156.50 | 54,955 |
| Apr 24 2024 | 158.00 | 2.10 | 1.35% | 156.90 | 158.30 | 155.42 | 63,206 |
| Apr 23 2024 | 155.90 | 0.34 | 0.22% | 156.00 | 156.48 | 154.32 | 63,801 |
| Apr 22 2024 | 155.56 | 0.72 | 0.46% | 154.90 | 156.96 | 154.86 | 56,696 |
| Apr 19 2024 | 154.84 | -2.12 | -1.35% | 155.60 | 157.52 | 154.14 | 93,273 |
| Apr 18 2024 | 156.96 | -0.64 | -0.41% | 157.62 | 158.28 | 156.54 | 51,526 |
| Apr 17 2024 | 157.60 | -1.80 | -1.13% | 159.98 | 160.26 | 157.52 | 43,752 |
| Apr 16 2024 | 159.40 | -3.16 | -1.94% | 162.30 | 163.34 | 158.42 | 99,858 |
| Apr 15 2024 | 162.56 | -3.30 | -1.99% | 165.50 | 166.00 | 162.32 | 133,374 |
| Apr 12 2024 | 165.86 | 2.72 | 1.67% | 163.90 | 167.64 | 162.98 | 131,977 |
| Apr 11 2024 | 163.14 | 6.78 | 4.34% | 156.20 | 163.48 | 156.02 | 103,373 |
| Apr 10 2024 | 156.36 | 0.04 | 0.03% | 156.32 | 157.24 | 155.50 | 45,858 |
| Apr 09 2024 | 156.32 | 1.20 | 0.77% | 155.50 | 156.36 | 154.32 | 93,216 |
| Apr 08 2024 | 155.12 | -1.38 | -0.88% | 156.24 | 156.44 | 155.02 | 67,612 |
| Apr 05 2024 | 156.50 | 0.64 | 0.41% | 156.24 | 157.34 | 155.98 | 38,007 |
| Apr 04 2024 | 155.86 | -0.86 | -0.55% | 156.74 | 158.26 | 155.80 | 72,157 |
| Apr 03 2024 | 156.72 | -0.18 | -0.11% | 156.90 | 157.74 | 156.18 | 78,748 |
| Apr 02 2024 | 156.90 | -1.84 | -1.16% | 158.32 | 158.48 | 156.30 | 120,791 |
| Mar 28 2024 | 158.74 | -1.10 | -0.69% | 159.82 | 160.48 | 157.92 | 73,345 |
| Mar 27 2024 | 159.84 | 3.08 | 1.96% | 156.76 | 160.44 | 156.72 | 97,032 |
| Mar 26 2024 | 156.76 | -0.76 | -0.48% | 157.40 | 158.26 | 155.94 | 91,770 |
| Mar 25 2024 | 157.52 | -1.94 | -1.22% | 159.00 | 159.34 | 156.36 | 113,370 |
| Mar 22 2024 | 159.46 | 1.64 | 1.04% | 158.48 | 160.16 | 157.08 | 102,016 |
| Mar 21 2024 | 157.82 | -5.06 | -3.11% | 161.96 | 162.80 | 157.26 | 170,772 |
| Mar 20 2024 | 162.88 | 1.26 | 0.78% | 161.96 | 163.52 | 161.54 | 45,746 |
| Mar 19 2024 | 161.62 | 2.14 | 1.34% | 160.00 | 162.56 | 159.52 | 70,349 |
| Mar 18 2024 | 159.48 | 0.94 | 0.59% | 159.16 | 163.20 | 158.04 | 143,242 |
| Mar 15 2024 | 158.54 | -0.74 | -0.46% | 159.18 | 159.90 | 156.40 | 70,273 |
| Mar 14 2024 | 159.28 | 2.70 | 1.72% | 156.66 | 159.98 | 156.52 | 82,980 |
| Mar 13 2024 | 156.58 | -1.72 | -1.09% | 158.88 | 158.98 | 156.10 | 79,739 |
| Mar 12 2024 | 158.30 | -0.10 | -0.06% | 158.98 | 159.32 | 156.88 | 71,825 |
| Mar 11 2024 | 158.40 | 2.20 | 1.41% | 156.30 | 159.54 | 155.86 | 106,376 |
