APCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	29.21	29.32	29.21	29.29	29.29	0.16%	89,417
Apr 15, 2025	29.17	29.27	29.17	29.24	29.24	0.29%	101,306
Apr 14, 2025	29.11	29.22	29.10	29.16	29.16	0.34%	73,648
Apr 11, 2025	28.89	29.08	28.80	29.06	29.06	-0.17%	104,480
Apr 10, 2025	29.21	29.22	29.08	29.11	29.11	-0.61%	60,834
Apr 9, 2025	29.03	29.29	28.93	29.29	29.29	0.24%	115,784
Apr 8, 2025	29.29	29.37	29.21	29.22	29.22	-0.62%	156,750
Apr 7, 2025	29.61	29.61	29.39	29.40	29.40	-0.97%	151,032
Apr 4, 2025	29.78	29.82	29.67	29.69	29.69	0.13%	91,296
Apr 3, 2025	29.68	29.69	29.62	29.65	29.65	0.52%	104,085
Apr 2, 2025	29.59	29.59	29.44	29.50	29.50	-0.05%	91,217
Apr 1, 2025	29.47	29.56	29.47	29.51	29.51	-0.10%	39,798
Mar 31, 2025	29.54	29.56	29.49	29.54	29.44	0.20%	46,230
Mar 28, 2025	29.43	29.50	29.43	29.48	29.38	0.47%	57,373
Mar 27, 2025	29.34	29.36	29.31	29.34	29.24	-0.06%	59,667
Mar 26, 2025	29.37	29.41	29.35	29.36	29.26	-0.21%	130,975
Mar 25, 2025	29.38	29.45	29.37	29.42	29.32	0.09%	58,917
Mar 24, 2025	29.41	29.43	29.37	29.40	29.29	-0.36%	78,412
Mar 21, 2025	29.55	29.55	29.49	29.50	29.40	-0.10%	86,775
Mar 20, 2025	29.57	29.57	29.50	29.53	29.43	0.10%	79,441
Mar 19, 2025	29.38	29.50	29.38	29.50	29.40	0.29%	149,141
Mar 18, 2025	29.34	29.44	29.34	29.42	29.31	0.14%	409,464
Mar 17, 2025	29.39	29.44	29.37	29.38	29.27	0.05%	71,228
Mar 14, 2025	29.35	29.39	29.35	29.36	29.26	-0.13%	75,417
Mar 13, 2025	29.27	29.40	29.26	29.40	29.30	0.30%	104,667
Mar 12, 2025	29.36	29.37	29.29	29.31	29.21	-0.41%	69,179
Mar 11, 2025	29.49	29.50	29.40	29.43	29.33	-0.07%	80,661
Mar 10, 2025	29.43	29.53	29.42	29.45	29.35	0.41%	90,428
Mar 7, 2025	29.43	29.44	29.31	29.33	29.23	-0.14%	78,764
Mar 6, 2025	29.39	29.41	29.28	29.37	29.27	0.07%	209,728
Mar 5, 2025	29.48	29.48	29.35	29.35	29.25	-0.37%	52,330
Mar 4, 2025	29.59	29.61	29.46	29.46	29.36	-0.27%	98,428
Mar 3, 2025	29.45	29.56	29.44	29.54	29.44	-0.24%	92,247
Feb 28, 2025	29.59	29.61	29.55	29.61	29.41	0.34%	54,653
Feb 27, 2025	29.55	29.55	29.49	29.51	29.31	-0.10%	98,586
Feb 26, 2025	29.50	29.60	29.48	29.54	29.34	0.41%	112,339
Feb 25, 2025	29.45	29.50	29.42	29.42	29.22	0.34%	51,239
Feb 24, 2025	29.29	29.37	29.29	29.32	29.12	-0.04%	135,357
Feb 21, 2025	29.25	29.35	29.25	29.33	29.13	0.41%	102,258
Feb 20, 2025	29.20	29.23	29.20	29.21	29.01	0.14%	44,747
Feb 19, 2025	29.15	29.19	29.08	29.17	28.97	0.12%	32,042
Feb 18, 2025	29.12	29.21	29.12	29.14	28.94	-0.33%	57,341
Feb 14, 2025	29.25	29.28	29.20	29.23	29.03	0.19%	68,009
Feb 13, 2025	29.12	29.19	29.12	29.18	28.98	0.57%	80,181
Feb 12, 2025	28.99	29.02	28.94	29.01	28.81	-0.47%	95,235
Feb 11, 2025	29.14	29.16	29.12	29.15	28.95	-0.22%	47,267
Feb 10, 2025	29.24	29.25	29.19	29.21	29.01	0.05%	57,332
Feb 7, 2025	29.21	29.21	29.16	29.20	29.00	-0.27%	64,005
Feb 6, 2025	29.27	29.29	29.24	29.28	29.08	-0.02%	67,284
Feb 5, 2025	29.26	29.33	29.25	29.28	29.08	0.42%	68,471