ETR:APC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	222.35	222.70	220.70	221.05	220.84	-1.51%	23,955
Jan 15, 2026	223.70	225.05	223.20	224.45	224.24	1.31%	72,079
Jan 14, 2026	223.50	223.90	221.30	221.55	221.34	-0.96%	13,529
Jan 13, 2026	222.85	224.30	221.50	223.70	223.49	0.36%	17,319
Jan 12, 2026	221.20	223.50	219.95	222.90	222.69	0.75%	36,402
Jan 9, 2026	222.40	224.10	220.40	221.25	221.04	0.50%	40,035
Jan 8, 2026	222.20	222.65	218.65	220.15	219.95	-1.81%	115,785
Jan 7, 2026	223.80	225.35	223.40	224.20	223.99	-0.29%	23,721
Jan 6, 2026	227.90	228.60	224.50	224.85	224.64	-1.92%	35,813
Jan 5, 2026	231.25	232.35	229.25	229.25	229.04	-0.56%	25,571
Jan 2, 2026	233.00	236.80	229.90	230.55	230.34	-0.82%	42,707
Dec 30, 2025	232.30	232.55	231.75	232.45	232.23	0.09%	4,384
Dec 29, 2025	231.20	232.75	230.70	232.25	232.03	0.52%	24,605
Dec 23, 2025	229.90	231.05	229.40	231.05	230.83	-0.24%	25,272
Dec 22, 2025	233.55	233.70	230.80	231.60	231.38	-0.06%	14,264
Dec 19, 2025	232.30	232.70	231.00	231.75	231.53	-0.26%	21,556
Dec 18, 2025	231.20	233.25	227.45	232.35	232.13	0.09%	63,734
Dec 17, 2025	233.80	235.10	232.15	232.15	231.93	-0.02%	13,520
Dec 16, 2025	232.00	232.85	230.85	232.20	231.98	-0.60%	22,403
Dec 15, 2025	237.00	238.30	232.75	233.60	233.38	-1.33%	21,228