APCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	28.81	28.91	28.81	28.90	28.90	0.14%	70,425
Dec 23, 2024	28.93	28.95	28.85	28.86	28.86	-1.43%	42,883
Dec 20, 2024	29.31	29.35	29.28	29.28	28.99	0.27%	60,420
Dec 19, 2024	29.26	29.26	29.19	29.20	28.91	-0.31%	147,370
Dec 18, 2024	29.50	29.53	29.29	29.29	29.00	-0.75%	46,082
Dec 17, 2024	29.52	29.54	29.49	29.51	29.21	-	56,212
Dec 16, 2024	29.53	29.54	29.49	29.51	29.21	0.07%	40,871
Dec 13, 2024	29.63	29.63	29.49	29.49	29.19	-0.30%	25,804
Dec 12, 2024	29.67	29.67	29.58	29.58	29.28	-0.44%	139,680
Dec 11, 2024	29.81	29.81	29.69	29.71	29.41	-0.17%	41,792
Dec 10, 2024	29.73	29.78	29.72	29.76	29.46	-0.07%	68,537
Dec 9, 2024	29.81	29.82	29.78	29.78	29.48	-0.23%	39,036
Dec 6, 2024	29.89	29.89	29.82	29.85	29.55	0.20%	56,698
Dec 5, 2024	29.72	29.80	29.72	29.79	29.49	0.02%	68,078
Dec 4, 2024	29.64	29.79	29.64	29.79	29.49	0.28%	30,001
Dec 3, 2024	29.77	29.78	29.70	29.70	29.40	-0.15%	51,381
Dec 2, 2024	29.85	29.85	29.67	29.75	29.45	-0.28%	27,709
Nov 29, 2024	29.81	29.83	29.79	29.83	29.44	0.38%	29,517
Nov 27, 2024	29.73	29.76	29.69	29.72	29.32	0.20%	48,213
Nov 26, 2024	29.65	29.66	29.60	29.66	29.27	-0.13%	49,470
Nov 25, 2024	29.61	29.70	29.61	29.70	29.31	0.87%	34,979
Nov 22, 2024	29.46	29.47	29.43	29.45	29.06	0.04%	64,556
Nov 21, 2024	29.46	29.49	29.41	29.43	29.04	-0.06%	47,200
Nov 20, 2024	29.39	29.46	29.39	29.45	29.06	-0.03%	109,073
Nov 19, 2024	29.48	29.50	29.45	29.46	29.07	0.10%	51,175
Nov 18, 2024	29.36	29.44	29.34	29.43	29.04	0.07%	52,917
Nov 15, 2024	29.36	29.43	29.31	29.41	29.02	0.09%	81,351
Nov 14, 2024	29.43	29.48	29.39	29.39	29.00	-0.05%	57,487
Nov 13, 2024	29.49	29.50	29.37	29.40	29.01	-	107,342
Nov 12, 2024	29.46	29.49	29.37	29.40	29.01	-0.49%	71,930
Nov 11, 2024	29.55	29.55	29.51	29.55	29.15	-0.19%	35,268
Nov 8, 2024	29.59	29.65	29.56	29.60	29.21	0.17%	60,013
Nov 7, 2024	29.43	29.58	29.43	29.55	29.16	0.65%	42,249
Nov 6, 2024	29.30	29.40	29.30	29.36	28.97	-0.61%	117,155
Nov 5, 2024	29.43	29.56	29.40	29.54	29.15	0.14%	38,995
Nov 4, 2024	29.54	29.55	29.45	29.50	29.11	0.37%	43,914
Nov 1, 2024	29.54	29.54	29.37	29.39	29.00	-0.61%	17,372
Oct 31, 2024	29.51	29.62	29.51	29.57	29.08	-0.03%	23,070
Oct 30, 2024	29.67	29.70	29.58	29.58	29.09	-0.13%	48,438
Oct 29, 2024	29.56	29.62	29.51	29.62	29.13	0.08%	42,885
Oct 28, 2024	29.63	29.64	29.56	29.60	29.10	-0.11%	42,909
Oct 25, 2024	29.69	29.70	29.62	29.63	29.14	-0.21%	46,821
Oct 24, 2024	29.65	29.72	29.62	29.69	29.20	0.27%	52,458
Oct 23, 2024	29.59	29.62	29.59	29.61	29.12	-0.13%	34,304
Oct 22, 2024	29.68	29.69	29.65	29.65	29.16	-0.17%	25,648
Oct 21, 2024	29.77	29.79	29.70	29.70	29.21	-0.59%	27,977
Oct 18, 2024	29.88	29.90	29.87	29.88	29.38	0.02%	34,976
Oct 17, 2024	29.88	29.89	29.84	29.87	29.37	-0.27%	56,045
Oct 16, 2024	29.94	29.97	29.94	29.95	29.45	0.07%	46,897
Oct 15, 2024	29.91	29.93	29.89	29.93	29.43	0.34%	35,700
Oct 14, 2024	29.77	29.83	29.73	29.83	29.33	-0.07%	42,585
Oct 11, 2024	29.80	29.86	29.80	29.85	29.35	0.03%	43,026
Oct 10, 2024	29.83	29.84	29.77	29.84	29.34	-0.03%	44,874
Oct 9, 2024	29.87	30.05	29.83	29.85	29.35	-0.23%	32,527
Oct 8, 2024	29.86	29.92	29.85	29.92	29.42	0.10%	44,729
Oct 7, 2024	29.88	29.91	29.87	29.89	29.39	-0.32%	33,645
Oct 4, 2024	30.01	30.02	29.96	29.99	29.49	-0.63%	52,078
Oct 3, 2024	30.21	30.22	30.17	30.18	29.67	-0.35%	41,942
Oct 2, 2024	30.23	30.30	30.22	30.28	29.78	-0.16%	42,118
Oct 1, 2024	30.32	30.37	30.30	30.33	29.83	-0.10%	63,920
Sep 30, 2024	30.36	30.40	30.33	30.36	29.76	-0.16%	72,456
Sep 27, 2024	30.39	30.42	30.36	30.41	29.80	0.21%	51,722
Sep 26, 2024	30.36	30.36	30.28	30.35	29.74	0.02%	74,592
Sep 25, 2024	30.38	30.38	30.33	30.34	29.74	-0.33%	76,514
Sep 24, 2024	30.34	30.44	30.34	30.44	29.83	0.13%	62,250
Sep 23, 2024	30.35	30.43	30.31	30.40	29.79	-0.03%	55,904
Sep 20, 2024	30.39	30.44	30.37	30.41	29.80	-0.02%	68,075
Sep 19, 2024	30.37	30.43	30.36	30.42	29.81	0.01%	54,442
Sep 18, 2024	30.43	30.50	30.41	30.41	29.81	-0.31%	55,010
Sep 17, 2024	30.54	30.55	30.50	30.51	29.90	-0.20%	81,104
Sep 16, 2024	30.50	30.57	30.50	30.57	29.96	0.26%	30,248
Sep 13, 2024	30.47	30.51	30.46	30.49	29.88	0.19%	51,565
Sep 12, 2024	30.43	30.45	30.40	30.43	29.82	-0.11%	32,833
Sep 11, 2024	30.49	30.50	30.41	30.47	29.86	-0.02%	55,359
Sep 10, 2024	30.40	30.48	30.39	30.47	29.86	0.28%	52,779
Sep 9, 2024	30.34	30.40	30.34	30.39	29.78	0.18%	35,529
Sep 6, 2024	30.29	30.42	30.28	30.33	29.73	0.08%	55,926
Sep 5, 2024	30.29	30.31	30.23	30.31	29.70	0.18%	34,396
Sep 4, 2024	30.15	30.25	30.14	30.25	29.65	0.40%	38,604
Sep 3, 2024	30.07	30.13	30.07	30.13	29.53	0.03%	39,781
Aug 30, 2024	30.16	30.19	30.09	30.12	29.42	-0.17%	37,312
Aug 29, 2024	30.16	30.19	30.13	30.17	29.47	-0.10%	44,561
Aug 28, 2024	30.22	30.23	30.19	30.20	29.50	-0.05%	28,155
Aug 27, 2024	30.15	30.24	30.15	30.22	29.52	0.02%	59,683
Aug 26, 2024	30.26	30.26	30.20	30.21	29.51	-0.09%	73,664
Aug 23, 2024	30.18	30.24	30.18	30.24	29.53	0.35%	50,115
Aug 22, 2024	30.30	30.30	30.10	30.13	29.43	-0.31%	27,617
Aug 21, 2024	30.18	30.28	30.15	30.23	29.52	0.17%	36,378
Aug 20, 2024	30.13	30.18	30.13	30.18	29.48	0.38%	112,804
Aug 19, 2024	30.05	30.11	30.05	30.06	29.36	0.01%	50,237
Aug 16, 2024	29.99	30.06	29.99	30.06	29.36	0.17%	34,389
Aug 15, 2024	29.95	30.02	29.95	30.01	29.31	-0.34%	40,029
Aug 14, 2024	30.06	30.15	30.06	30.11	29.41	0.12%	42,004
Aug 13, 2024	30.03	30.08	30.03	30.08	29.38	0.34%	38,529
Aug 12, 2024	29.93	29.99	29.92	29.97	29.28	0.12%	17,710
Aug 9, 2024	29.93	29.95	29.91	29.94	29.24	0.35%	35,480
Aug 8, 2024	29.78	29.84	29.78	29.83	29.14	-0.20%	43,550
Aug 7, 2024	29.90	29.92	29.85	29.89	29.20	-0.23%	45,626
Aug 6, 2024	30.13	30.13	29.93	29.96	29.27	-0.53%	596,347
Aug 5, 2024	30.22	30.23	30.03	30.12	29.42	-0.10%	33,906