(APCB)

AI Score

Unlock

29.16

0.10 (0.34%)

At close: Apr 14, 2025, 3:59 PM

29.17

0.02%

After-hours: Apr 14, 2025, 08:00 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	29.11	29.11	29.22	29.22	29.10	29.10	29.16	29.16	0.34%	73,648
Apr 11, 2025	28.88	28.88	29.08	29.08	28.80	28.80	29.06	29.06	-0.17%	104,500
Apr 10, 2025	29.21	29.21	29.22	29.22	29.08	29.08	29.11	29.11	-0.61%	60,834
Apr 9, 2025	29.03	29.03	29.29	29.29	28.93	28.93	29.29	29.29	0.24%	115,800
Apr 8, 2025	29.29	29.29	29.37	29.37	29.21	29.21	29.22	29.22	-0.61%	156,800
Apr 7, 2025	29.61	29.61	29.61	29.61	29.39	29.39	29.40	29.40	-0.98%	151,032
Apr 4, 2025	29.78	29.78	29.82	29.82	29.67	29.67	29.69	29.69	0.13%	91,300
Apr 3, 2025	29.68	29.68	29.69	29.69	29.62	29.62	29.65	29.65	0.51%	104,100
Apr 2, 2025	29.59	29.59	29.59	29.59	29.44	29.44	29.50	29.50	-0.03%	91,217
Apr 1, 2025	29.47	29.47	29.56	29.56	29.47	29.47	29.51	29.51	-0.10%	39,800
Mar 31, 2025	29.54	29.44	29.56	29.46	29.49	29.39	29.54	29.44	0.20%	46,230
Mar 28, 2025	29.43	29.33	29.50	29.40	29.43	29.33	29.48	29.38	0.48%	57,400
Mar 27, 2025	29.34	29.24	29.36	29.26	29.31	29.21	29.34	29.24	-0.07%	59,700
Mar 26, 2025	29.37	29.27	29.41	29.31	29.35	29.25	29.36	29.26	-0.20%	131,000
Mar 25, 2025	29.38	29.28	29.45	29.35	29.37	29.27	29.42	29.32	0.07%	58,917
Mar 24, 2025	29.41	29.30	29.43	29.32	29.37	29.26	29.40	29.29	-0.34%	78,412
Mar 21, 2025	29.55	29.45	29.55	29.45	29.49	29.39	29.50	29.40	-0.10%	86,800
Mar 20, 2025	29.57	29.47	29.57	29.47	29.50	29.40	29.53	29.43	0.10%	79,441
Mar 19, 2025	29.38	29.28	29.50	29.40	29.38	29.28	29.50	29.40	0.27%	149,141
Mar 18, 2025	29.34	29.23	29.44	29.33	29.34	29.23	29.42	29.31	0.14%	409,500
Mar 17, 2025	29.39	29.28	29.44	29.33	29.37	29.26	29.38	29.27	0.07%	71,228
Mar 14, 2025	29.35	29.25	29.39	29.29	29.35	29.25	29.36	29.26	-0.14%	75,417
Mar 13, 2025	29.27	29.16	29.40	29.29	29.26	29.15	29.40	29.29	0.31%	104,700
Mar 12, 2025	29.36	29.26	29.37	29.27	29.29	29.19	29.31	29.21	-0.41%	69,200
Mar 11, 2025	29.49	29.39	29.50	29.40	29.40	29.30	29.43	29.33	-0.07%	80,700
Mar 10, 2025	29.43	29.33	29.53	29.43	29.42	29.32	29.45	29.35	0.41%	90,428
Mar 7, 2025	29.43	29.33	29.44	29.34	29.31	29.21	29.33	29.23	-0.14%	78,800
Mar 6, 2025	29.39	29.29	29.41	29.31	29.28	29.18	29.37	29.27	0.07%	209,728
Mar 5, 2025	29.48	29.38	29.48	29.38	29.35	29.25	29.35	29.25	-0.37%	52,330
Mar 4, 2025	29.59	29.49	29.61	29.51	29.46	29.36	29.46	29.36	-0.27%	98,428
Mar 3, 2025	29.45	29.35	29.56	29.46	29.44	29.34	29.54	29.44	-0.24%	92,247
Feb 28, 2025	29.59	29.49	29.61	29.51	29.55	29.45	29.61	29.51	0.34%	54,700
Feb 27, 2025	29.55	29.45	29.55	29.45	29.49	29.39	29.51	29.41	-0.10%	98,600
Feb 26, 2025	29.50	29.40	29.60	29.50	29.48	29.38	29.54	29.44	0.41%	112,339
Feb 25, 2025	29.45	29.35	29.50	29.40	29.42	29.32	29.42	29.32	0.34%	51,239
Feb 24, 2025	29.29	29.20	29.37	29.28	29.29	29.20	29.32	29.23	-0.03%	135,400
Feb 21, 2025	29.25	29.16	29.35	29.26	29.25	29.16	29.33	29.24	0.41%	102,300
Feb 20, 2025	29.20	29.11	29.23	29.14	29.20	29.11	29.21	29.12	0.14%	44,747
Feb 19, 2025	29.15	29.06	29.19	29.10	29.08	28.99	29.17	29.08	0.14%	32,042
Feb 18, 2025	29.12	29.03	29.21	29.12	29.12	29.03	29.13	29.04	-0.34%	57,341
Feb 14, 2025	29.25	29.16	29.28	29.19	29.20	29.11	29.23	29.14	0.17%	68,009
Feb 13, 2025	29.12	29.02	29.19	29.09	29.12	29.02	29.18	29.08	0.59%	80,200
Feb 12, 2025	28.99	28.90	29.02	28.93	28.94	28.85	29.01	28.92	-0.48%	95,235
Feb 11, 2025	29.14	29.04	29.16	29.06	29.12	29.02	29.15	29.05	-0.21%	47,300
Feb 10, 2025	29.24	29.15	29.25	29.16	29.19	29.10	29.21	29.12	0.03%	57,332
Feb 7, 2025	29.21	29.11	29.21	29.11	29.16	29.06	29.20	29.10	-0.27%	64,005
Feb 6, 2025	29.27	29.17	29.29	29.19	29.24	29.14	29.28	29.18	0.00%	67,300
Feb 5, 2025	29.26	29.17	29.33	29.24	29.25	29.16	29.28	29.19	0.41%	68,500
Feb 4, 2025	29.08	28.99	29.17	29.08	29.05	28.96	29.16	29.07	0.21%	51,541
Feb 3, 2025	29.10	29.10	29.17	29.17	29.07	29.07	29.10	29.10	-0.10%	34,224