APCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	29.97	29.99	29.94	29.95	29.95	-0.01%	28,026
Oct 30, 2025	29.94	30.00	29.94	29.96	29.96	-0.22%	49,025
Oct 29, 2025	30.14	30.14	30.01	30.02	30.02	-0.40%	90,877
Oct 28, 2025	30.11	30.15	30.10	30.14	30.14	0.10%	68,635
Oct 27, 2025	30.09	30.14	30.05	30.11	30.11	0.07%	54,645
Oct 24, 2025	30.10	30.10	30.07	30.09	30.09	0.30%	64,322
Oct 23, 2025	30.09	30.11	30.00	30.00	30.00	-0.48%	34,961
Oct 22, 2025	30.13	30.17	30.10	30.15	30.15	0.05%	63,911
Oct 21, 2025	30.17	30.18	30.12	30.13	30.13	-0.02%	160,757
Oct 20, 2025	30.11	30.14	30.10	30.14	30.14	0.15%	24,209
Oct 17, 2025	30.10	30.10	30.04	30.09	30.09	-0.15%	38,454
Oct 16, 2025	30.03	30.14	30.02	30.14	30.14	0.33%	28,033
Oct 15, 2025	30.06	30.07	30.00	30.04	30.04	0.04%	54,659
Oct 14, 2025	29.98	30.04	29.96	30.03	30.03	0.10%	74,852
Oct 13, 2025	29.96	30.00	29.91	30.00	30.00	0.12%	24,902
Oct 10, 2025	29.93	29.98	29.89	29.96	29.96	0.30%	41,916
Oct 9, 2025	29.85	29.88	29.83	29.87	29.87	-0.01%	46,398
Oct 8, 2025	29.89	29.92	29.86	29.87	29.87	0.08%	64,401
Oct 7, 2025	29.80	29.90	29.80	29.85	29.85	0.13%	79,994
Oct 6, 2025	29.78	29.86	29.78	29.81	29.81	-0.17%	58,627
Oct 3, 2025	29.86	29.92	29.86	29.86	29.86	-0.10%	44,887
Oct 2, 2025	29.85	29.91	29.85	29.89	29.89	0.16%	34,811
Oct 1, 2025	29.85	29.85	29.82	29.84	29.84	0.03%	35,707
Sep 30, 2025	29.85	29.90	29.83	29.84	29.77	-0.03%	41,625
Sep 29, 2025	29.81	29.86	29.81	29.85	29.78	0.25%	66,563
Sep 26, 2025	29.81	29.82	29.76	29.77	29.70	-	45,364
Sep 25, 2025	29.78	29.80	29.74	29.77	29.70	-0.10%	55,666
Sep 24, 2025	29.84	29.84	29.77	29.80	29.73	-0.20%	86,151
Sep 23, 2025	29.84	29.88	29.81	29.86	29.79	0.17%	61,872
Sep 22, 2025	29.85	29.86	29.81	29.81	29.74	-0.13%	67,354
Sep 19, 2025	29.87	29.88	29.82	29.85	29.78	-0.10%	74,933
Sep 18, 2025	29.86	29.89	29.83	29.88	29.81	-0.10%	54,363
Sep 17, 2025	29.99	30.04	29.90	29.91	29.84	-0.20%	37,910
Sep 16, 2025	29.98	30.03	29.97	29.97	29.90	-	85,310
Sep 15, 2025	29.97	30.00	29.96	29.97	29.90	0.14%	56,833
Sep 12, 2025	29.91	29.94	29.87	29.93	29.86	-0.05%	49,679
Sep 11, 2025	29.94	29.98	29.91	29.94	29.87	0.19%	52,720
Sep 10, 2025	29.87	29.93	29.86	29.89	29.82	0.15%	59,722
Sep 9, 2025	29.86	29.89	29.82	29.84	29.77	-0.23%	86,950
Sep 8, 2025	29.86	29.93	29.84	29.91	29.84	0.35%	37,898
Sep 5, 2025	29.82	29.83	29.79	29.81	29.74	0.42%	44,920
Sep 4, 2025	29.64	29.68	29.61	29.68	29.61	0.44%	21,898
Sep 3, 2025	29.49	29.59	29.49	29.55	29.48	0.25%	70,078
Sep 2, 2025	29.45	29.48	29.44	29.48	29.41	-0.59%	47,329
Aug 29, 2025	29.64	29.67	29.61	29.65	29.48	-0.07%	43,403
Aug 28, 2025	29.64	29.69	29.64	29.67	29.50	0.10%	54,804
Aug 27, 2025	29.59	29.65	29.58	29.64	29.47	0.05%	20,923
Aug 26, 2025	29.58	29.63	29.57	29.63	29.46	0.12%	33,797
Aug 25, 2025	29.57	29.61	29.55	29.59	29.42	-0.01%	71,335
Aug 22, 2025	29.53	29.62	29.53	29.59	29.42	0.42%	40,809