APCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	29.30	29.34	29.30	29.32	29.32	0.09%	50,940
Jun 3, 2026	29.30	29.31	29.25	29.29	29.29	-0.20%	36,465
Jun 2, 2026	29.36	29.36	29.33	29.35	29.35	0.07%	43,450
Jun 1, 2026	29.24	29.37	29.24	29.33	29.33	-0.02%	59,862
May 29, 2026	29.42	29.47	29.42	29.44	29.34	0.14%	45,593
May 28, 2026	29.33	29.41	29.33	29.40	29.30	0.12%	30,531
May 27, 2026	29.37	29.37	29.34	29.36	29.26	0.14%	30,453
May 26, 2026	29.32	29.34	29.29	29.32	29.22	0.27%	70,975
May 22, 2026	29.26	29.26	29.17	29.24	29.14	0.07%	83,001
May 21, 2026	29.13	29.23	29.12	29.22	29.12	0.07%	50,327
May 20, 2026	29.05	29.21	29.05	29.20	29.10	0.55%	93,061
May 19, 2026	29.04	29.08	29.00	29.04	28.94	-0.41%	70,398
May 18, 2026	29.15	29.19	29.10	29.16	29.06	0.06%	51,522
May 15, 2026	29.16	29.18	29.13	29.14	29.04	-0.68%	47,505
May 14, 2026	29.37	29.40	29.34	29.34	29.24	0.01%	94,415
May 13, 2026	29.31	29.34	29.28	29.34	29.24	-0.01%	43,723
May 12, 2026	29.33	29.37	29.25	29.34	29.24	-0.24%	56,128
May 11, 2026	29.44	29.44	29.37	29.41	29.31	-0.14%	75,639
May 8, 2026	29.47	29.48	29.44	29.45	29.35	0.14%	36,934
May 7, 2026	29.50	29.51	29.40	29.41	29.31	-0.17%	78,691
May 6, 2026	29.45	29.50	29.43	29.46	29.36	0.41%	65,229
May 5, 2026	29.33	29.38	29.32	29.34	29.24	0.10%	40,513
May 4, 2026	29.33	29.35	29.25	29.31	29.21	-0.20%	118,866
May 1, 2026	29.36	29.45	29.36	29.37	29.27	-	104,515
Apr 30, 2026	29.45	29.51	29.44	29.47	29.27	-0.10%	27,968
Apr 29, 2026	29.44	29.53	29.39	29.50	29.30	-0.06%	67,498
Apr 28, 2026	29.47	29.52	29.45	29.52	29.32	0.03%	62,623
Apr 27, 2026	29.53	29.55	29.50	29.51	29.31	-0.14%	40,710
Apr 24, 2026	29.51	29.58	29.39	29.55	29.35	0.03%	54,701
Apr 23, 2026	29.56	29.59	29.49	29.54	29.34	-0.10%	50,673
Apr 22, 2026	29.61	29.61	29.56	29.57	29.37	-	42,530
Apr 21, 2026	29.62	29.63	29.56	29.57	29.37	-0.22%	36,561
Apr 20, 2026	29.65	29.65	29.59	29.63	29.43	-0.02%	33,207
Apr 17, 2026	29.65	29.68	29.63	29.64	29.44	0.34%	29,678
Apr 16, 2026	29.62	29.62	29.52	29.54	29.34	-0.17%	42,383
Apr 15, 2026	29.57	29.61	29.49	29.59	29.39	-0.13%	41,384
Apr 14, 2026	29.54	29.66	29.54	29.63	29.43	0.27%	73,675
Apr 13, 2026	29.48	29.57	29.48	29.55	29.35	0.17%	70,286
Apr 10, 2026	29.57	29.57	29.49	29.50	29.30	-0.10%	52,123
Apr 9, 2026	29.54	29.59	29.48	29.53	29.33	-0.10%	47,687
Apr 8, 2026	29.59	29.60	29.50	29.56	29.36	0.27%	79,662
Apr 7, 2026	29.42	29.49	29.29	29.48	29.28	0.17%	106,076
Apr 6, 2026	29.39	29.44	29.39	29.43	29.23	-0.03%	59,667
Apr 2, 2026	29.33	29.45	29.33	29.44	29.24	0.24%	67,363
Apr 1, 2026	29.35	29.40	29.33	29.37	29.17	0.10%	72,740
Mar 31, 2026	29.44	29.50	29.42	29.45	29.14	0.29%	97,960
Mar 30, 2026	29.39	29.41	29.36	29.37	29.06	0.32%	93,018
Mar 27, 2026	29.21	29.28	29.21	29.27	28.96	-0.02%	73,851
Mar 26, 2026	29.36	29.40	29.26	29.28	28.97	-0.63%	70,423
Mar 25, 2026	29.42	29.55	29.42	29.46	29.15	0.36%	51,490