APCB(APCB)
APCB
$28.33—Stale · unknown old
NYSE • Last print unknown ago
$28.33—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $28.27 | $28.34 | $28.21 | $28.33 | 93,656 |
| 9/24/2026 | $28.39 | $28.39 | $28.27 | $28.29 | 63,600 |
| 9/23/2026 | $28.55 | $28.55 | $28.33 | $28.38 | 75,300 |
| 9/22/2026 | $28.58 | $28.74 | $28.54 | $28.57 | 42,500 |
| 9/21/2026 | $28.56 | $28.61 | $28.54 | $28.59 | 96,212 |
| 9/18/2026 | $28.52 | $28.52 | $28.49 | $28.51 | 23,941 |
| 9/17/2026 | $28.60 | $28.61 | $28.55 | $28.61 | 59,612 |
| 9/16/2026 | $28.53 | $28.61 | $28.48 | $28.48 | 51,000 |
| 9/15/2026 | $28.45 | $28.52 | $28.43 | $28.52 | 70,800 |
| 9/14/2026 | $28.46 | $28.53 | $28.42 | $28.46 | 51,500 |
| 9/11/2026 | $28.61 | $28.61 | $28.50 | $28.52 | 82,019 |
| 9/10/2026 | $28.59 | $28.62 | $28.55 | $28.55 | 57,404 |
| 9/9/2026 | $28.75 | $28.78 | $28.70 | $28.72 | 126,000 |
| 9/8/2026 | $28.81 | $28.82 | $28.76 | $28.77 | 55,600 |
| 9/4/2026 | $28.82 | $28.86 | $28.82 | $28.83 | 55,900 |
| 9/3/2026 | $28.83 | $28.95 | $28.78 | $28.79 | 41,000 |
| 9/2/2026 | $28.74 | $28.75 | $28.70 | $28.75 | 89,300 |
| 9/1/2026 | $28.76 | $28.78 | $28.70 | $28.71 | 34,600 |
| 8/31/2026 | $28.86 | $28.88 | $28.84 | $28.88 | 81,800 |
| 8/28/2026 | $28.98 | $29.01 | $28.88 | $28.90 | 191,326 |
| 8/27/2026 | $29.07 | $29.07 | $29.02 | $29.02 | 98,200 |
| 8/26/2026 | $29.05 | $29.08 | $29.03 | $29.07 | 69,800 |
| 8/25/2026 | $29.06 | $29.09 | $28.99 | $29.09 | 103,944 |
| 8/24/2026 | $28.95 | $29.00 | $28.95 | $28.97 | 44,044 |
| 8/21/2026 | $28.95 | $28.96 | $28.74 | $28.92 | 91,521 |
| 8/20/2026 | $28.97 | $28.97 | $28.94 | $28.95 | 44,300 |
| 8/19/2026 | $29.05 | $29.05 | $28.98 | $29.03 | 38,715 |
| 8/18/2026 | $28.88 | $28.95 | $28.88 | $28.94 | 41,831 |
| 8/17/2026 | $28.96 | $28.98 | $28.92 | $28.94 | 101,400 |
| 8/14/2026 | $29.05 | $29.05 | $28.96 | $28.99 | 80,000 |
| 8/13/2026 | $29.01 | $29.07 | $29.01 | $29.05 | 82,800 |
| 8/12/2026 | $28.98 | $28.98 | $28.91 | $28.92 | 43,003 |
| 8/11/2026 | $28.96 | $28.96 | $28.90 | $28.92 | 47,100 |
| 8/10/2026 | $28.91 | $28.95 | $28.89 | $28.93 | 40,819 |
| 8/7/2026 | $29.03 | $29.03 | $28.97 | $29.00 | 46,200 |
| 8/6/2026 | $29.00 | $29.03 | $28.96 | $28.99 | 34,500 |
| 8/5/2026 | $29.02 | $29.07 | $29.01 | $29.05 | 67,123 |
| 8/4/2026 | $29.00 | $29.07 | $29.00 | $29.05 | 69,651 |
| 8/3/2026 | $28.88 | $28.94 | $28.88 | $28.92 | 90,215 |
| 7/31/2026 | $28.97 | $29.00 | $28.91 | $28.95 | 37,224 |
| 7/30/2026 | $29.01 | $29.03 | $28.99 | $29.01 | 48,641 |
| 7/29/2026 | $29.02 | $29.13 | $28.97 | $28.97 | 43,149 |
| 7/28/2026 | $29.05 | $29.16 | $29.04 | $29.08 | 50,200 |
| 7/27/2026 | $29.02 | $29.04 | $29.01 | $29.02 | 63,300 |
| 7/24/2026 | $28.99 | $29.02 | $28.97 | $28.98 | 62,419 |
| 7/23/2026 | $28.95 | $29.01 | $28.87 | $28.96 | 49,400 |
| 7/22/2026 | $29.05 | $29.07 | $29.01 | $29.03 | 40,600 |
| 7/21/2026 | $29.08 | $29.09 | $28.98 | $29.07 | 54,000 |
| 7/20/2026 | $29.18 | $29.18 | $29.10 | $29.12 | 46,626 |
| 7/17/2026 | $29.22 | $29.22 | $29.16 | $29.19 | 75,548 |
| 7/16/2026 | $29.11 | $29.17 | $29.11 | $29.15 | 42,100 |
| 7/15/2026 | $29.15 | $29.19 | $29.15 | $29.19 | 63,800 |
| 7/14/2026 | $29.12 | $29.14 | $29.10 | $29.14 | 79,909 |
| 7/13/2026 | $29.14 | $29.14 | $29.07 | $29.08 | 34,300 |
| 7/10/2026 | $29.20 | $29.20 | $29.16 | $29.17 | 51,341 |
| 7/9/2026 | $29.13 | $29.20 | $29.13 | $29.17 | 67,200 |
| 7/8/2026 | $29.13 | $29.19 | $29.09 | $29.18 | 2.63M |
| 7/7/2026 | $29.23 | $29.24 | $29.19 | $29.20 | 43,409 |
| 7/6/2026 | $29.30 | $29.33 | $29.13 | $29.33 | 106,640 |
| 7/2/2026 | $29.29 | $29.36 | $29.28 | $29.33 | 42,042 |
| 7/1/2026 | $29.23 | $29.30 | $29.23 | $29.28 | 73,006 |
| 6/30/2026 | $29.48 | $29.50 | $29.42 | $29.43 | 56,542 |
| 6/29/2026 | $29.49 | $29.55 | $29.48 | $29.51 | 47,029 |