ETR:APC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	259.15	259.15	258.25	258.25	-	-1.53%	862
Jun 22, 2026	259.70	264.45	256.70	262.25	262.25	1.41%	35,092
Jun 19, 2026	259.90	260.00	258.60	258.60	258.60	-0.21%	5,175
Jun 18, 2026	258.80	261.75	257.45	259.15	259.15	1.11%	13,585
Jun 17, 2026	257.95	260.20	256.30	256.30	256.30	-0.08%	10,490
Jun 16, 2026	255.45	257.10	253.50	256.50	256.50	0.35%	11,395
Jun 15, 2026	253.40	255.75	251.25	255.60	255.60	1.09%	19,235
Jun 12, 2026	255.00	256.55	251.00	252.85	252.85	-0.08%	16,016
Jun 11, 2026	254.15	254.75	251.60	253.05	253.05	0.74%	20,156
Jun 10, 2026	251.85	252.15	248.90	251.20	251.20	-0.61%	20,429
Jun 9, 2026	261.55	261.65	252.30	252.75	252.75	-6.99%	38,397
Jun 8, 2026	268.40	273.10	266.40	271.75	271.75	-0.06%	21,815
Jun 5, 2026	266.95	272.65	266.65	271.90	271.90	1.89%	16,970
Jun 4, 2026	269.40	270.55	266.50	266.85	266.85	-0.52%	20,824
Jun 3, 2026	270.80	272.95	267.55	268.25	268.25	-0.09%	21,245
Jun 2, 2026	262.75	268.80	262.25	268.50	268.50	1.67%	17,950
Jun 1, 2026	266.15	267.60	263.75	264.10	264.10	-1.09%	24,596
May 29, 2026	267.55	270.15	266.05	267.00	267.00	-0.11%	18,635
May 28, 2026	267.35	268.60	266.10	267.30	267.30	-0.30%	30,148
May 27, 2026	265.10	269.40	263.80	268.10	268.10	-0.02%	14,131
May 26, 2026	267.05	268.30	265.85	268.15	268.15	0.47%	14,745
May 25, 2026	267.70	267.80	266.50	266.90	266.90	-0.41%	15,465
May 22, 2026	263.45	268.20	262.75	268.00	268.00	2.37%	14,006
May 21, 2026	259.30	261.85	258.60	261.80	261.80	1.75%	17,261
May 20, 2026	257.55	260.70	256.45	257.30	257.30	0.45%	13,634
May 19, 2026	255.40	258.85	254.10	256.15	256.15	0.85%	12,859
May 18, 2026	256.30	258.00	254.00	254.00	254.00	-2.25%	16,497
May 15, 2026	255.50	260.45	252.85	259.85	259.85	1.42%	32,039
May 14, 2026	254.70	257.10	254.30	256.20	256.20	0.73%	17,382
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	0.25%	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