APCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	28.61	28.61	28.50	28.52	28.52	-0.11%	82,018
Sep 10, 2026	28.59	28.62	28.55	28.55	28.55	-0.59%	57,404
Sep 9, 2026	28.75	28.78	28.70	28.72	28.72	-0.19%	113,560
Sep 8, 2026	28.81	28.82	28.76	28.77	28.77	-0.18%	55,588
Sep 4, 2026	28.82	28.86	28.82	28.83	28.83	0.12%	55,887
Sep 3, 2026	28.83	28.95	28.78	28.79	28.79	0.14%	40,992
Sep 2, 2026	28.74	28.75	28.70	28.75	28.75	0.16%	89,290
Sep 1, 2026	28.76	28.78	28.70	28.71	28.71	-0.34%	34,591
Aug 31, 2026	28.86	28.88	28.84	28.88	28.80	-0.07%	81,767
Aug 28, 2026	28.98	29.01	28.88	28.90	28.82	-0.40%	191,326
Aug 27, 2026	29.07	29.07	29.02	29.02	28.94	-0.18%	98,164
Aug 26, 2026	29.05	29.08	29.03	29.07	28.99	-0.08%	69,794
Aug 25, 2026	29.06	29.09	28.99	29.09	29.01	0.42%	103,944
Aug 24, 2026	28.95	29.00	28.95	28.97	28.89	0.17%	44,044
Aug 21, 2026	28.95	28.96	28.74	28.92	28.84	-0.10%	91,521
Aug 20, 2026	28.97	28.97	28.94	28.95	28.87	-0.26%	44,277
Aug 19, 2026	29.05	29.05	28.98	29.03	28.95	0.29%	38,715
Aug 18, 2026	28.88	28.95	28.88	28.94	28.86	-	41,831
Aug 17, 2026	28.96	28.98	28.92	28.94	28.86	-0.17%	101,389
Aug 14, 2026	29.05	29.05	28.96	28.99	28.91	-0.19%	80,000
Aug 13, 2026	29.01	29.07	29.01	29.05	28.97	0.43%	82,763
Aug 12, 2026	28.98	28.98	28.91	28.92	28.84	0.02%	43,003
Aug 11, 2026	28.96	28.96	28.90	28.92	28.84	-0.05%	47,086
Aug 10, 2026	28.91	28.95	28.89	28.93	28.85	-0.24%	40,819
Aug 7, 2026	29.03	29.03	28.97	29.00	28.92	0.04%	46,162
Aug 6, 2026	29.00	29.03	28.96	28.99	28.91	-0.21%	34,468
Aug 5, 2026	29.02	29.07	29.01	29.05	28.97	0.02%	67,123
Aug 4, 2026	29.00	29.07	29.00	29.05	28.97	0.43%	69,651
Aug 3, 2026	28.88	28.94	28.88	28.92	28.84	0.25%	90,215
Jul 31, 2026	28.97	29.00	28.91	28.95	28.77	-0.21%	37,224
Jul 30, 2026	29.01	29.03	28.99	29.01	28.83	0.12%	48,641
Jul 29, 2026	29.02	29.13	28.97	28.97	28.80	-0.37%	43,149
Jul 28, 2026	29.05	29.16	29.04	29.08	28.90	0.22%	50,168
Jul 27, 2026	29.02	29.04	29.01	29.02	28.84	0.12%	63,270
Jul 24, 2026	28.99	29.02	28.97	28.98	28.80	0.09%	62,419
Jul 23, 2026	28.95	29.01	28.87	28.96	28.78	-0.26%	49,355
Jul 22, 2026	29.05	29.07	29.01	29.03	28.85	-0.14%	40,585
Jul 21, 2026	29.08	29.09	28.98	29.07	28.89	-0.17%	53,969
Jul 20, 2026	29.18	29.18	29.10	29.12	28.94	-0.24%	46,626
Jul 17, 2026	29.22	29.22	29.16	29.19	29.01	0.14%	75,548
Jul 16, 2026	29.11	29.17	29.11	29.15	28.97	-0.14%	42,071
Jul 15, 2026	29.15	29.19	29.15	29.19	29.01	0.17%	63,783
Jul 14, 2026	29.12	29.14	29.10	29.14	28.96	0.21%	79,909
Jul 13, 2026	29.14	29.14	29.07	29.08	28.90	-0.32%	34,271
Jul 10, 2026	29.20	29.20	29.16	29.17	28.99	-	51,341
Jul 9, 2026	29.13	29.20	29.13	29.17	28.99	-0.03%	67,156
Jul 8, 2026	29.13	29.19	29.09	29.18	29.00	-0.07%	2,631,065
Jul 7, 2026	29.23	29.24	29.19	29.20	29.02	-0.44%	43,409
Jul 6, 2026	29.30	29.33	29.13	29.33	29.15	-	106,640
Jul 2, 2026	29.29	29.36	29.28	29.33	29.15	0.18%	42,042