AAPB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.90	32.62	31.75	31.83	31.83	-0.31%	149,767
Feb 20, 2025	31.65	32.12	31.54	31.93	31.93	0.82%	154,252
Feb 19, 2025	31.64	31.91	31.28	31.67	31.67	0.44%	145,944
Feb 18, 2025	31.51	31.76	30.92	31.53	31.53	-0.32%	260,170
Feb 14, 2025	30.75	31.81	30.75	31.63	31.63	2.53%	263,709
Feb 13, 2025	29.71	31.06	29.41	30.85	30.85	3.73%	233,289
Feb 12, 2025	28.34	29.74	28.28	29.74	29.74	3.59%	178,551
Feb 11, 2025	27.63	29.30	27.63	28.71	28.71	4.44%	196,117
Feb 10, 2025	28.00	28.16	27.40	27.49	27.49	0.15%	92,895
Feb 7, 2025	28.63	28.97	27.40	27.45	27.45	-4.65%	115,044
Feb 6, 2025	28.39	28.96	28.23	28.79	28.79	0.45%	113,162
Feb 5, 2025	27.59	28.66	27.59	28.66	28.66	-0.24%	123,009
Feb 4, 2025	27.39	28.79	27.27	28.73	28.73	4.17%	206,541
Feb 3, 2025	28.10	28.43	27.00	27.58	27.58	-6.70%	353,364
Jan 31, 2025	32.40	32.42	28.97	29.56	29.56	-1.40%	662,557
Jan 30, 2025	30.23	30.81	29.92	29.98	29.98	-1.48%	301,055
Jan 29, 2025	29.13	30.55	29.09	30.43	30.43	0.86%	300,750
Jan 28, 2025	28.46	30.64	28.46	30.17	30.17	7.25%	528,421
Jan 27, 2025	26.79	28.62	26.67	28.13	28.13	6.23%	919,541
Jan 24, 2025	26.99	27.13	26.15	26.48	26.48	-0.71%	303,655
Jan 23, 2025	26.92	27.48	26.39	26.67	26.67	-0.26%	436,616
Jan 22, 2025	25.80	26.78	25.80	26.74	26.74	0.94%	371,766
Jan 21, 2025	26.86	26.87	25.69	26.49	26.49	-6.33%	700,026
Jan 17, 2025	28.79	28.80	27.92	28.28	28.28	1.40%	194,248
Jan 16, 2025	30.28	30.34	27.85	27.89	27.89	-8.08%	209,978
Jan 15, 2025	29.50	30.47	29.50	30.34	30.34	3.98%	52,601
Jan 14, 2025	29.58	29.87	29.10	29.18	29.18	-0.95%	36,491
Jan 13, 2025	29.28	29.56	28.32	29.46	29.46	-2.26%	84,249
Jan 10, 2025	30.95	30.96	29.12	30.14	30.14	-4.71%	122,559
Jan 8, 2025	31.49	31.85	31.08	31.63	31.63	0.35%	56,408
Jan 7, 2025	31.74	32.41	31.34	31.52	31.52	-2.38%	60,412
Jan 6, 2025	32.07	32.85	31.97	32.29	32.29	1.48%	105,036
Jan 3, 2025	31.78	32.01	31.56	31.82	31.82	-0.47%	83,743
Jan 2, 2025	33.30	33.39	31.55	31.97	31.97	-5.33%	129,603
Dec 31, 2024	34.38	34.40	33.57	33.77	33.77	-1.37%	55,712
Dec 30, 2024	34.30	34.64	33.91	34.24	34.24	-2.84%	81,621
Dec 27, 2024	35.84	36.00	34.57	35.24	35.24	-2.73%	78,772
Dec 26, 2024	36.02	36.48	35.86	36.23	36.23	0.78%	105,127
Dec 24, 2024	35.22	35.96	35.22	35.95	35.95	2.13%	72,178
Dec 23, 2024	35.13	35.29	34.71	35.20	35.20	0.57%	85,172
Dec 20, 2024	33.26	35.06	32.84	35.00	35.00	3.67%	95,069
Dec 19, 2024	33.07	34.29	33.06	33.76	33.76	1.81%	93,446
Dec 18, 2024	34.56	34.93	33.16	33.16	33.16	-4.60%	57,638
Dec 17, 2024	34.00	34.83	34.00	34.76	34.76	1.88%	50,199
Dec 16, 2024	33.27	34.20	33.26	34.12	34.12	2.40%	78,055
Dec 13, 2024	33.26	33.65	32.87	33.32	33.32	0.03%	46,366
Dec 12, 2024	33.03	33.50	32.74	33.31	33.31	1.12%	80,616
Dec 11, 2024	33.34	34.04	32.88	32.94	32.94	-0.91%	54,053
Dec 10, 2024	33.20	33.40	32.66	33.24	33.24	0.68%	50,744
Dec 9, 2024	31.70	33.13	31.70	33.02	33.02	3.38%	100,812
Dec 6, 2024	31.97	32.43	31.94	31.94	31.94	-0.41%	38,765
Dec 5, 2024	32.30	32.30	31.86	32.07	32.07	0.09%	45,686
Dec 4, 2024	32.04	32.30	31.66	32.04	32.04	0.25%	78,150
Dec 3, 2024	31.28	32.00	31.05	31.96	31.96	2.40%	65,614
Dec 2, 2024	30.58	31.48	30.58	31.21	31.21	1.99%	56,643
Nov 29, 2024	30.01	30.66	29.90	30.60	30.60	1.83%	60,988
Nov 27, 2024	30.02	30.14	29.74	30.05	30.05	-0.10%	58,875
Nov 26, 2024	29.72	30.16	29.67	30.08	30.08	2.00%	63,676
Nov 25, 2024	29.15	29.59	28.77	29.49	29.49	2.68%	135,601
Nov 22, 2024	28.37	28.95	28.37	28.72	28.72	0.88%	51,127
Nov 21, 2024	28.10	28.84	27.81	28.47	28.47	-0.28%	30,863
Nov 20, 2024	28.58	28.70	27.93	28.55	28.55	0.56%	21,245
Nov 19, 2024	27.98	28.82	27.98	28.39	28.39	0.21%	26,900
Nov 18, 2024	27.94	28.77	27.94	28.33	28.33	2.61%	40,881
Nov 15, 2024	27.88	28.07	27.44	27.61	27.61	-2.82%	76,427
Nov 14, 2024	27.86	28.54	27.77	28.41	28.41	2.53%	62,505
Nov 13, 2024	27.50	28.02	27.12	27.71	27.71	0.98%	86,003
Nov 12, 2024	27.57	27.74	27.34	27.44	27.44	-0.07%	45,373
Nov 11, 2024	27.67	27.81	26.82	27.46	27.46	-2.66%	107,426
Nov 8, 2024	28.24	28.51	28.06	28.21	28.21	-0.11%	47,322
Nov 7, 2024	27.51	28.30	27.51	28.24	28.24	4.28%	173,717
Nov 6, 2024	27.10	27.84	27.02	27.08	27.08	-0.66%	120,031
Nov 5, 2024	27.00	27.37	26.91	27.26	27.26	1.23%	24,508
Nov 4, 2024	26.72	27.06	26.38	26.93	26.93	-0.81%	84,943
Nov 1, 2024	26.60	27.69	26.52	27.15	27.15	-2.34%	178,684
Oct 31, 2024	28.74	28.87	27.79	27.80	27.80	-4.01%	136,859
Oct 30, 2024	29.68	29.71	28.85	28.96	28.96	-3.24%	58,335
Oct 29, 2024	29.80	30.03	29.57	29.93	29.93	0.20%	33,435
Oct 28, 2024	29.83	30.16	29.63	29.87	29.87	1.88%	96,022
Oct 25, 2024	29.00	29.76	29.00	29.32	29.32	0.55%	104,483
Oct 24, 2024	29.07	29.19	28.65	29.16	29.16	-0.07%	111,549
Oct 23, 2024	30.09	30.32	28.46	29.18	29.18	-4.33%	413,871
Oct 22, 2024	29.99	30.60	29.75	30.50	30.50	-0.65%	68,477
Oct 21, 2024	30.21	30.76	30.21	30.70	30.70	1.22%	54,339
Oct 18, 2024	30.56	30.56	30.11	30.33	30.33	2.29%	81,439
Oct 17, 2024	30.00	30.00	29.20	29.65	29.65	0.54%	55,445
Oct 16, 2024	29.53	29.59	29.05	29.49	29.49	-1.93%	92,891
Oct 15, 2024	30.00	30.97	29.68	30.07	30.07	2.07%	170,517
Oct 14, 2024	28.77	29.51	28.77	29.46	29.46	3.40%	104,030
Oct 11, 2024	28.91	28.91	28.48	28.49	28.49	-1.38%	75,420
Oct 10, 2024	28.58	28.96	28.45	28.89	28.89	-0.31%	101,203
Oct 9, 2024	27.94	29.07	27.93	28.98	28.98	3.43%	132,707
Oct 8, 2024	27.68	28.10	27.47	28.02	28.02	3.55%	58,142
Oct 7, 2024	27.87	28.05	27.01	27.06	27.06	-4.62%	113,687
Oct 4, 2024	28.64	28.64	27.72	28.37	28.37	1.00%	91,705
Oct 3, 2024	28.00	28.34	27.57	28.09	28.09	-1.13%	57,217
Oct 2, 2024	28.15	28.51	27.52	28.41	28.41	0.50%	47,968
Oct 1, 2024	29.03	29.03	27.65	28.27	28.27	-5.77%	149,024
Sep 30, 2024	29.25	30.00	29.23	30.00	30.00	4.64%	107,678
Sep 27, 2024	28.89	29.13	28.57	28.67	28.67	-	79,524