APCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	29.91	29.94	29.87	29.92	29.92	0.25%	65,024
Nov 20, 2025	29.78	29.85	29.78	29.85	29.85	0.20%	65,675
Nov 19, 2025	29.83	29.83	29.78	29.79	29.79	-0.08%	31,581
Nov 18, 2025	29.83	29.83	29.77	29.81	29.81	-0.04%	53,711
Nov 17, 2025	29.80	29.82	29.62	29.82	29.82	0.06%	53,301
Nov 14, 2025	29.87	29.87	29.79	29.80	29.80	-0.23%	59,780
Nov 13, 2025	29.85	29.90	29.85	29.87	29.87	-0.20%	35,378
Nov 12, 2025	29.92	29.95	29.91	29.93	29.93	0.03%	24,565
Nov 11, 2025	29.87	29.95	29.87	29.92	29.92	0.21%	52,286
Nov 10, 2025	29.86	29.88	29.84	29.86	29.86	-0.01%	44,695
Nov 7, 2025	29.85	29.89	29.84	29.86	29.86	-0.05%	72,580
Nov 6, 2025	29.85	29.88	29.85	29.88	29.88	0.29%	51,082
Nov 5, 2025	29.85	29.85	29.77	29.79	29.79	-0.25%	60,039
Nov 4, 2025	29.82	29.88	29.78	29.87	29.87	0.12%	78,497
Nov 3, 2025	29.82	29.84	29.78	29.83	29.83	-0.41%	33,407
Oct 31, 2025	29.97	29.99	29.94	29.95	29.85	-0.01%	28,026
Oct 30, 2025	29.94	30.00	29.94	29.96	29.85	-0.22%	49,025
Oct 29, 2025	30.14	30.14	30.01	30.02	29.91	-0.40%	90,877
Oct 28, 2025	30.11	30.15	30.10	30.14	30.03	0.10%	68,635
Oct 27, 2025	30.09	30.14	30.05	30.11	30.00	0.07%	54,645
Oct 24, 2025	30.10	30.10	30.07	30.09	29.98	0.30%	64,322
Oct 23, 2025	30.09	30.11	30.00	30.00	29.89	-0.48%	34,961
Oct 22, 2025	30.13	30.17	30.10	30.15	30.04	0.05%	63,911
Oct 21, 2025	30.17	30.18	30.12	30.13	30.02	-0.02%	160,757
Oct 20, 2025	30.11	30.14	30.10	30.14	30.03	0.15%	24,209
Oct 17, 2025	30.10	30.10	30.04	30.09	29.98	-0.15%	38,454
Oct 16, 2025	30.03	30.14	30.02	30.14	30.03	0.33%	28,033
Oct 15, 2025	30.06	30.07	30.00	30.04	29.93	0.04%	54,659
Oct 14, 2025	29.98	30.04	29.96	30.03	29.92	0.10%	74,852
Oct 13, 2025	29.96	30.00	29.91	30.00	29.89	0.12%	24,902
Oct 10, 2025	29.93	29.98	29.89	29.96	29.85	0.30%	41,916
Oct 9, 2025	29.85	29.88	29.83	29.87	29.76	-0.01%	46,398
Oct 8, 2025	29.89	29.92	29.86	29.87	29.77	0.08%	64,401
Oct 7, 2025	29.80	29.90	29.80	29.85	29.74	0.13%	79,994
Oct 6, 2025	29.78	29.86	29.78	29.81	29.70	-0.17%	58,627
Oct 3, 2025	29.86	29.92	29.86	29.86	29.75	-0.10%	44,887
Oct 2, 2025	29.85	29.91	29.85	29.89	29.78	0.16%	34,811
Oct 1, 2025	29.85	29.85	29.82	29.84	29.74	0.03%	35,707
Sep 30, 2025	29.85	29.90	29.83	29.84	29.66	-0.03%	41,625
Sep 29, 2025	29.81	29.86	29.81	29.85	29.67	0.25%	66,563
Sep 26, 2025	29.81	29.82	29.76	29.77	29.59	-	45,364
Sep 25, 2025	29.78	29.80	29.74	29.77	29.59	-0.10%	55,666
Sep 24, 2025	29.84	29.84	29.77	29.80	29.62	-0.20%	86,151
Sep 23, 2025	29.84	29.88	29.81	29.86	29.68	0.17%	61,872
Sep 22, 2025	29.85	29.86	29.81	29.81	29.63	-0.13%	67,354
Sep 19, 2025	29.87	29.88	29.82	29.85	29.67	-0.10%	74,933
Sep 18, 2025	29.86	29.89	29.83	29.88	29.70	-0.10%	54,363
Sep 17, 2025	29.99	30.04	29.90	29.91	29.73	-0.20%	37,910
Sep 16, 2025	29.98	30.03	29.97	29.97	29.79	-	85,310
Sep 15, 2025	29.97	30.00	29.96	29.97	29.79	0.14%	56,833