APCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.25	28.25	28.10	28.11	28.10	-0.14%	48,126
Oct 1, 2026	28.04	28.18	28.01	28.15	28.15	0.25%	58,594
Sep 30, 2026	28.19	28.21	28.07	28.10	28.07	-0.28%	70,929
Sep 29, 2026	28.18	28.18	28.10	28.18	28.15	-0.04%	62,684
Sep 28, 2026	28.20	28.22	28.14	28.19	28.16	-0.49%	64,841
Sep 25, 2026	28.28	28.34	28.21	28.33	28.30	0.14%	93,656
Sep 24, 2026	28.39	28.39	28.27	28.29	28.26	-0.32%	63,576
Sep 23, 2026	28.55	28.55	28.33	28.38	28.35	-0.67%	75,290
Sep 22, 2026	28.58	28.74	28.54	28.57	28.54	-0.07%	42,471
Sep 21, 2026	28.56	28.61	28.54	28.59	28.56	0.30%	96,212
Sep 18, 2026	28.52	28.52	28.49	28.51	28.48	-0.37%	23,941
Sep 17, 2026	28.60	28.61	28.55	28.61	28.58	0.46%	59,612
Sep 16, 2026	28.53	28.61	28.48	28.48	28.45	-0.14%	50,998
Sep 15, 2026	28.45	28.52	28.43	28.52	28.49	0.21%	70,765
Sep 14, 2026	28.46	28.53	28.42	28.46	28.43	-0.21%	51,483
Sep 11, 2026	28.61	28.61	28.50	28.52	28.49	-0.11%	82,019
Sep 10, 2026	28.59	28.62	28.55	28.55	28.52	-0.59%	57,404
Sep 9, 2026	28.75	28.78	28.70	28.72	28.69	-0.19%	125,970
Sep 8, 2026	28.81	28.82	28.76	28.77	28.75	-0.18%	55,588
Sep 4, 2026	28.82	28.86	28.82	28.83	28.80	0.12%	55,887
Sep 3, 2026	28.83	28.95	28.78	28.79	28.76	0.14%	40,993
Sep 2, 2026	28.74	28.75	28.70	28.75	28.72	0.16%	89,290
Sep 1, 2026	28.76	28.78	28.70	28.71	28.68	-0.34%	34,591
Aug 31, 2026	28.86	28.88	28.84	28.88	28.78	-0.07%	81,767
Aug 28, 2026	28.98	29.01	28.88	28.90	28.80	-0.40%	191,326
Aug 27, 2026	29.07	29.07	29.02	29.02	28.91	-0.18%	98,164
Aug 26, 2026	29.05	29.08	29.03	29.07	28.97	-0.08%	69,794
Aug 25, 2026	29.06	29.09	28.99	29.09	28.99	0.42%	103,944
Aug 24, 2026	28.95	29.00	28.95	28.97	28.87	0.17%	44,044
Aug 21, 2026	28.95	28.96	28.74	28.92	28.82	-0.10%	91,521
Aug 20, 2026	28.97	28.97	28.94	28.95	28.85	-0.26%	44,277
Aug 19, 2026	29.05	29.05	28.98	29.03	28.92	0.29%	38,715
Aug 18, 2026	28.88	28.95	28.88	28.94	28.84	-	41,831
Aug 17, 2026	28.96	28.98	28.92	28.94	28.84	-0.17%	101,389
Aug 14, 2026	29.05	29.05	28.96	28.99	28.89	-0.19%	80,000
Aug 13, 2026	29.01	29.07	29.01	29.05	28.94	0.43%	82,763
Aug 12, 2026	28.98	28.98	28.91	28.92	28.82	0.02%	43,003
Aug 11, 2026	28.96	28.96	28.90	28.92	28.81	-0.05%	47,086
Aug 10, 2026	28.91	28.95	28.89	28.93	28.83	-0.24%	40,819
Aug 7, 2026	29.03	29.03	28.97	29.00	28.90	0.04%	46,162
Aug 6, 2026	29.00	29.03	28.96	28.99	28.89	-0.21%	34,468
Aug 5, 2026	29.02	29.07	29.01	29.05	28.95	0.02%	67,123
Aug 4, 2026	29.00	29.07	29.00	29.05	28.94	0.43%	69,651
Aug 3, 2026	28.88	28.94	28.88	28.92	28.82	0.25%	90,215
Jul 31, 2026	28.97	29.00	28.91	28.95	28.75	-0.21%	37,224
Jul 30, 2026	29.01	29.03	28.99	29.01	28.81	0.12%	48,641
Jul 29, 2026	29.02	29.13	28.97	28.97	28.77	-0.37%	43,149
Jul 28, 2026	29.05	29.16	29.04	29.08	28.88	0.22%	50,168
Jul 27, 2026	29.02	29.04	29.01	29.02	28.81	0.12%	63,270
Jul 24, 2026	28.99	29.02	28.97	28.98	28.78	0.09%	62,419