(APCB)
AMEX: APCB
· Real-Time Price · USD
29.46
-0.02 (-0.05%)
At close: Aug 18, 2025, 10:41 AM
APCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.51 | 29.52 | 29.46 | 29.48 | 29.48 | -0.20% | 51,800 |
| Aug 14, 2025 | 29.56 | 29.57 | 29.51 | 29.54 | 29.54 | -0.27% | 47,700 |
| Aug 13, 2025 | 29.57 | 29.62 | 29.57 | 29.62 | 29.62 | 0.37% | 85,900 |
| Aug 12, 2025 | 29.50 | 29.52 | 29.47 | 29.51 | 29.51 | -0.10% | 80,431 |
| Aug 11, 2025 | 29.54 | 29.56 | 29.53 | 29.54 | 29.54 | 0.03% | 36,000 |
| Aug 8, 2025 | 29.54 | 29.55 | 29.50 | 29.53 | 29.53 | -0.17% | 29,413 |
| Aug 7, 2025 | 29.60 | 29.61 | 29.57 | 29.58 | 29.58 | -0.03% | 62,100 |
| Aug 6, 2025 | 29.58 | 29.60 | 29.51 | 29.59 | 29.59 | -0.03% | 75,044 |
| Aug 5, 2025 | 29.58 | 29.60 | 29.56 | 29.60 | 29.60 | 0.00% | 48,400 |
| Aug 4, 2025 | 29.59 | 29.60 | 29.55 | 29.60 | 29.60 | 0.14% | 35,140 |
| Aug 1, 2025 | 29.51 | 29.56 | 29.51 | 29.56 | 29.56 | 0.37% | 76,610 |
| Jul 31, 2025 | 29.49 | 29.51 | 29.45 | 29.45 | 29.35 | -0.03% | 65,500 |
| Jul 30, 2025 | 29.45 | 29.50 | 29.43 | 29.46 | 29.36 | -0.20% | 67,500 |
| Jul 29, 2025 | 29.42 | 29.53 | 29.42 | 29.52 | 29.42 | 0.48% | 114,400 |
| Jul 28, 2025 | 29.38 | 29.40 | 29.37 | 29.38 | 29.28 | -0.07% | 63,940 |
| Jul 25, 2025 | 29.35 | 29.41 | 29.34 | 29.40 | 29.30 | 0.20% | 73,100 |
| Jul 24, 2025 | 29.30 | 29.36 | 29.30 | 29.34 | 29.24 | -0.14% | 73,523 |
| Jul 23, 2025 | 29.41 | 29.42 | 29.37 | 29.38 | 29.28 | -0.20% | 45,137 |
| Jul 22, 2025 | 29.43 | 29.46 | 29.42 | 29.44 | 29.34 | 0.20% | 76,620 |
| Jul 21, 2025 | 29.37 | 29.43 | 29.37 | 29.38 | 29.28 | 0.27% | 49,647 |