APC(APC)
APC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $20.48 | $20.48 | $20.00 | $20.29 | 29,964 |
| 7/31/2026 | $20.24 | $20.41 | $19.91 | $20.30 | 90,304 |
| 7/30/2026 | $20.04 | $20.60 | $19.98 | $20.18 | 99,113 |
| 7/29/2026 | $20.31 | $20.49 | $19.80 | $20.00 | 130,500 |
| 7/28/2026 | $21.15 | $21.21 | $19.71 | $20.20 | 169,100 |
| 7/27/2026 | $20.84 | $21.15 | $20.79 | $21.03 | 76,010 |
| 7/24/2026 | $21.71 | $21.71 | $20.55 | $20.83 | 90,437 |
| 7/23/2026 | $20.42 | $20.89 | $20.16 | $20.76 | 75,800 |
| 7/22/2026 | $21.32 | $21.53 | $20.55 | $20.71 | 162,700 |
| 7/21/2026 | $20.70 | $21.24 | $20.66 | $21.21 | 62,201 |
| 7/20/2026 | $20.81 | $21.22 | $20.61 | $20.75 | 65,900 |
| 7/17/2026 | $20.79 | $21.08 | $20.45 | $20.78 | 52,100 |
| 7/16/2026 | $19.84 | $20.81 | $19.73 | $20.75 | 78,849 |
| 7/15/2026 | $19.99 | $20.29 | $19.64 | $19.67 | 40,030 |
| 7/14/2026 | $20.28 | $20.28 | $19.78 | $19.88 | 140,400 |
| 7/13/2026 | $19.11 | $20.19 | $19.00 | $20.17 | 103,712 |
| 7/10/2026 | $19.18 | $19.75 | $18.95 | $19.11 | 93,500 |
| 7/9/2026 | $19.22 | $19.34 | $19.01 | $19.25 | 80,932 |
| 7/8/2026 | $19.23 | $19.64 | $18.99 | $19.22 | 103,200 |
| 7/7/2026 | $18.83 | $19.38 | $18.50 | $19.34 | 93,300 |
| 7/6/2026 | $18.60 | $19.14 | $18.31 | $18.81 | 105,706 |
| 7/2/2026 | $18.37 | $18.70 | $18.28 | $18.59 | 87,230 |
| 7/1/2026 | $18.85 | $18.95 | $18.15 | $18.21 | 93,400 |
| 6/30/2026 | $18.91 | $19.08 | $18.66 | $18.85 | 100,300 |
| 6/29/2026 | $18.43 | $19.00 | $18.25 | $18.91 | 150,523 |
| 6/26/2026 | $17.89 | $18.93 | $17.89 | $18.59 | 1.66M |
| 6/25/2026 | $18.29 | $18.99 | $18.00 | $18.04 | 135,300 |
| 6/24/2026 | $18.80 | $19.02 | $18.14 | $18.32 | 119,344 |
| 6/23/2026 | $18.48 | $19.11 | $18.24 | $18.91 | 307,600 |
| 6/22/2026 | $18.39 | $18.70 | $17.92 | $18.48 | 360,349 |
| 6/18/2026 | $18.57 | $20.34 | $18.19 | $18.39 | 298,342 |
| 6/17/2026 | $19.79 | $20.38 | $18.34 | $18.56 | 248,632 |
| 6/16/2026 | $19.48 | $20.26 | $19.24 | $19.54 | 219,715 |
| 6/15/2026 | $20.62 | $21.00 | $19.39 | $19.43 | 136,536 |
| 6/12/2026 | $20.41 | $20.71 | $20.14 | $20.52 | 182,420 |
| 6/11/2026 | $20.05 | $20.39 | $20.02 | $20.28 | 93,144 |
| 6/10/2026 | $19.74 | $20.14 | $19.51 | $20.04 | 125,729 |
| 6/9/2026 | $19.77 | $20.41 | $19.38 | $19.60 | 136,100 |
| 6/8/2026 | $19.78 | $20.35 | $19.65 | $19.69 | 77,600 |
| 6/5/2026 | $20.20 | $20.24 | $19.55 | $19.70 | 65,100 |
| 6/4/2026 | $19.53 | $20.49 | $19.53 | $19.93 | 98,600 |
| 6/3/2026 | $19.70 | $19.78 | $19.31 | $19.47 | 141,335 |
| 6/2/2026 | $19.07 | $20.74 | $19.04 | $19.29 | 67,400 |
| 6/1/2026 | $18.97 | $19.24 | $18.88 | $19.03 | 88,700 |
| 5/29/2026 | $19.18 | $19.40 | $18.91 | $19.02 | 81,401 |
| 5/28/2026 | $19.63 | $19.84 | $18.80 | $19.12 | 356,908 |
| 5/27/2026 | $19.90 | $20.29 | $19.42 | $19.63 | 153,709 |
| 5/26/2026 | $20.66 | $20.86 | $20.00 | $20.03 | 127,443 |
| 5/22/2026 | $20.99 | $21.13 | $20.58 | $20.72 | 63,100 |
| 5/21/2026 | $21.05 | $21.29 | $20.85 | $20.85 | 101,900 |
| 5/20/2026 | $21.08 | $21.43 | $20.80 | $21.26 | 125,940 |
| 5/19/2026 | $20.86 | $21.36 | $20.70 | $20.94 | 109,200 |
| 5/18/2026 | $20.69 | $21.18 | $20.57 | $20.88 | 107,241 |
| 5/15/2026 | $20.76 | $20.88 | $20.26 | $20.57 | 136,512 |
| 5/14/2026 | $21.06 | $21.50 | $20.90 | $20.91 | 83,518 |
| 5/13/2026 | $21.66 | $21.66 | $20.67 | $20.96 | 153,300 |
| 5/12/2026 | $20.01 | $21.72 | $19.80 | $21.55 | 444,839 |
| 5/11/2026 | $19.51 | $20.30 | $19.22 | $20.09 | 287,500 |
| 5/8/2026 | $19.18 | $19.47 | $18.90 | $19.34 | 274,616 |
| 5/7/2026 | $19.18 | $19.20 | $18.79 | $19.05 | 69,014 |
| 5/6/2026 | $19.05 | $19.14 | $18.65 | $18.93 | 124,216 |
| 5/5/2026 | $18.91 | $19.18 | $18.83 | $19.05 | 243,443 |