ETR:APC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	221.00	221.50	218.55	218.75	218.75	-1.40%	17,561
Mar 26, 2026	218.50	222.50	217.30	221.85	221.85	0.86%	19,100
Mar 25, 2026	218.20	220.00	217.55	219.95	219.95	0.37%	21,407
Mar 24, 2026	216.95	219.85	216.00	219.15	219.15	1.11%	11,143
Mar 23, 2026	213.15	220.30	212.90	216.75	216.75	0.91%	55,712
Mar 20, 2026	215.45	215.75	213.45	214.80	214.80	-0.46%	15,183
Mar 19, 2026	218.30	219.20	215.65	215.80	215.80	-0.99%	21,871
Mar 18, 2026	221.30	221.60	217.95	217.95	217.95	-1.42%	11,015
Mar 17, 2026	219.40	221.25	218.55	221.10	221.10	0.59%	9,152
Mar 16, 2026	219.35	220.90	217.95	219.80	219.80	-0.41%	13,285
Mar 13, 2026	222.50	224.05	220.25	220.70	220.70	-0.65%	15,404
Mar 12, 2026	225.20	225.70	220.85	222.15	222.15	-1.51%	14,880
Mar 11, 2026	224.45	226.00	224.05	225.55	225.55	0.47%	10,535
Mar 10, 2026	223.35	224.80	221.00	224.50	224.50	0.94%	19,777
Mar 9, 2026	219.60	222.75	219.40	222.40	222.40	0.50%	28,778
Mar 6, 2026	224.50	224.70	220.30	221.30	221.30	-1.80%	32,429
Mar 5, 2026	226.20	227.20	223.10	225.35	225.35	-0.92%	28,162
Mar 4, 2026	226.10	228.00	225.30	227.45	227.45	0.20%	18,993
Mar 3, 2026	225.20	229.10	224.55	227.00	227.00	0.18%	38,592
Mar 2, 2026	221.60	226.95	221.15	226.60	226.60	-0.59%	35,950
Feb 27, 2026	230.05	231.45	227.00	227.95	227.95	-1.32%	20,344
Feb 26, 2026	231.90	233.50	229.65	231.00	231.00	-0.30%	36,950
Feb 25, 2026	230.50	232.60	229.70	231.70	231.70	0.09%	14,564
Feb 24, 2026	226.50	233.40	226.05	231.50	231.50	2.59%	28,793
Feb 23, 2026	222.80	226.80	222.45	225.65	225.65	1.39%	26,314
Feb 20, 2026	222.50	223.15	219.85	222.55	222.55	-0.80%	17,186
Feb 19, 2026	223.70	225.00	222.40	224.35	224.35	-0.47%	19,325
Feb 18, 2026	223.80	225.40	222.20	225.40	225.40	2.62%	17,072
Feb 17, 2026	215.40	221.10	215.10	219.65	219.65	1.48%	18,703
Feb 16, 2026	216.40	217.05	215.70	216.45	216.45	-0.85%	16,828
Feb 13, 2026	221.50	222.30	218.00	218.30	218.30	-2.72%	32,482
Feb 12, 2026	232.15	232.20	224.40	224.40	224.40	-4.43%	30,541
Feb 11, 2026	229.80	236.00	229.05	234.80	234.80	2.18%	15,684
Feb 10, 2026	229.55	231.20	229.50	229.80	229.80	-0.13%	10,475
Feb 9, 2026	233.25	234.35	229.10	230.10	230.10	-2.66%	21,763
Feb 6, 2026	232.85	237.40	231.95	236.40	236.18	1.33%	32,833
Feb 5, 2026	232.35	236.30	231.95	233.30	233.08	-0.53%	44,891
Feb 4, 2026	228.45	235.35	227.70	234.55	234.33	2.74%	56,332
Feb 3, 2026	227.15	230.15	226.40	228.30	228.09	1.87%	46,712
Feb 2, 2026	216.45	224.75	216.25	224.10	223.89	3.53%	47,667
Jan 30, 2026	215.35	217.70	212.00	216.45	216.25	1.12%	45,458
Jan 29, 2026	215.50	217.00	213.55	214.05	213.85	0.05%	43,028
Jan 28, 2026	216.75	216.75	213.35	213.95	213.75	-1.63%	25,212
Jan 27, 2026	216.60	219.30	215.50	217.50	217.30	1.35%	33,289
Jan 26, 2026	209.80	214.80	209.10	214.60	214.40	1.71%	36,157
Jan 23, 2026	212.00	212.55	208.45	211.00	210.80	-0.68%	17,877
Jan 22, 2026	212.90	214.30	212.05	212.45	212.25	0.71%	41,375
Jan 21, 2026	210.60	212.30	209.05	210.95	210.75	-1.63%	55,976
Jan 20, 2026	215.50	217.15	213.85	214.45	214.25	-0.90%	71,880
Jan 19, 2026	216.25	217.75	214.80	216.40	216.20	-2.10%	48,139