ETR:APC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	251.20	254.35	250.55	254.35	254.35	1.60%	31,291
May 12, 2026	248.50	251.20	248.05	250.35	250.35	0.52%	15,402
May 11, 2026	248.00	250.00	246.30	249.05	249.05	0.16%	33,265
May 8, 2026	244.55	250.25	244.40	248.65	248.42	0.69%	16,656
May 7, 2026	244.35	248.15	243.15	246.95	246.72	1.81%	29,641
May 6, 2026	240.15	244.00	238.95	242.55	242.33	1.36%	22,805
May 5, 2026	236.40	242.00	235.65	239.30	239.08	1.08%	16,330
May 4, 2026	238.50	239.60	234.90	236.75	236.53	2.22%	29,420
Apr 30, 2026	231.15	232.65	229.95	231.60	231.39	0.63%	24,199
Apr 29, 2026	230.90	230.90	228.75	230.15	229.94	-0.28%	23,403
Apr 28, 2026	228.45	233.05	228.25	230.80	230.59	1.34%	23,927
Apr 27, 2026	229.85	229.85	225.55	227.75	227.54	-1.47%	18,314
Apr 24, 2026	232.80	233.35	231.15	231.15	230.94	-1.30%	9,125
Apr 23, 2026	232.55	235.80	232.10	234.20	233.98	0.75%	19,253
Apr 22, 2026	227.95	232.65	227.50	232.45	232.24	1.88%	12,992
Apr 21, 2026	231.15	231.90	228.00	228.15	227.94	-1.26%	15,600
Apr 20, 2026	228.80	233.00	228.70	231.05	230.84	0.22%	33,846
Apr 17, 2026	224.15	230.55	224.00	230.55	230.34	3.32%	25,749
Apr 16, 2026	225.65	228.10	222.00	223.15	222.94	-0.09%	31,587
Apr 15, 2026	219.70	223.85	218.65	223.35	223.14	2.10%	16,062
Apr 14, 2026	220.00	221.80	218.35	218.75	218.55	-0.59%	27,489
Apr 13, 2026	221.35	222.40	219.50	220.05	219.85	-1.26%	18,481
Apr 10, 2026	222.75	223.45	220.80	222.85	222.64	1.07%	16,231
Apr 9, 2026	221.10	222.25	219.55	220.50	220.30	-0.02%	12,665
Apr 8, 2026	222.50	222.50	219.35	220.55	220.35	3.04%	22,441
Apr 7, 2026	223.15	223.15	212.55	214.05	213.85	-3.01%	19,197
Apr 2, 2026	219.50	221.25	217.65	220.70	220.50	0.75%	13,108
Apr 1, 2026	221.00	221.00	218.30	219.05	218.85	1.65%	21,566
Mar 31, 2026	215.60	217.05	214.75	215.50	215.30	-0.02%	11,458
Mar 30, 2026	216.00	218.00	214.75	215.55	215.35	-1.46%	13,481
Mar 27, 2026	221.00	221.50	218.55	218.75	218.55	-1.40%	17,561
Mar 26, 2026	218.50	222.50	217.30	221.85	221.65	0.86%	19,100
Mar 25, 2026	218.20	220.00	217.55	219.95	219.75	0.37%	21,407
Mar 24, 2026	216.95	219.85	216.00	219.15	218.95	1.11%	11,143
Mar 23, 2026	213.15	220.30	212.90	216.75	216.55	0.91%	55,712
Mar 20, 2026	215.45	215.75	213.45	214.80	214.60	-0.46%	15,183
Mar 19, 2026	218.30	219.20	215.65	215.80	215.60	-0.99%	21,871
Mar 18, 2026	221.30	221.60	217.95	217.95	217.75	-1.42%	11,015
Mar 17, 2026	219.40	221.25	218.55	221.10	220.90	0.59%	9,152
Mar 16, 2026	219.35	220.90	217.95	219.80	219.60	-0.41%	13,285
Mar 13, 2026	222.50	224.05	220.25	220.70	220.50	-0.65%	15,404
Mar 12, 2026	225.20	225.70	220.85	222.15	221.95	-1.51%	14,880
Mar 11, 2026	224.45	226.00	224.05	225.55	225.34	0.47%	10,535
Mar 10, 2026	223.35	224.80	221.00	224.50	224.29	0.94%	19,777
Mar 9, 2026	219.60	222.75	219.40	222.40	222.19	0.50%	28,778
Mar 6, 2026	224.50	224.70	220.30	221.30	221.10	-1.80%	32,429
Mar 5, 2026	226.20	227.20	223.10	225.35	225.14	-0.92%	28,162
Mar 4, 2026	226.10	228.00	225.30	227.45	227.24	0.20%	18,993
Mar 3, 2026	225.20	229.10	224.55	227.00	226.79	0.18%	38,592
Mar 2, 2026	221.60	226.95	221.15	226.60	226.39	-0.59%	35,950