ETR:APC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	281.35	289.65	280.40	288.75	288.75	3.62%	22,761
Sep 10, 2026	272.80	278.65	272.30	278.65	278.65	3.38%	14,602
Sep 9, 2026	272.60	273.15	268.55	269.55	269.55	-0.92%	9,378
Sep 8, 2026	274.60	277.00	270.90	272.05	272.05	-1.00%	20,302
Sep 7, 2026	274.95	276.00	274.20	274.80	274.80	-0.16%	15,835
Sep 4, 2026	281.40	283.00	273.80	275.25	275.25	-3.10%	16,590
Sep 3, 2026	279.55	284.60	278.75	284.05	284.05	0.83%	19,421
Sep 2, 2026	280.50	283.00	279.00	281.70	281.70	0.72%	18,285
Sep 1, 2026	273.20	280.80	271.85	279.70	279.70	3.13%	18,206
Aug 31, 2026	275.55	276.70	271.20	271.20	271.20	-2.24%	14,803
Aug 28, 2026	271.30	277.40	270.50	277.40	277.40	2.74%	20,754
Aug 27, 2026	266.80	270.55	265.80	270.00	270.00	0.77%	9,401
Aug 26, 2026	265.25	269.00	264.95	267.95	267.95	1.06%	9,729
Aug 25, 2026	265.40	268.70	264.65	265.15	265.15	-0.80%	13,369
Aug 24, 2026	265.35	268.40	265.05	267.30	267.30	0.28%	12,219
Aug 21, 2026	266.55	267.55	263.20	266.55	266.55	-1.70%	17,052
Aug 20, 2026	270.30	273.85	269.60	271.15	271.15	-0.26%	18,290
Aug 19, 2026	267.60	273.65	265.35	271.85	271.85	1.59%	28,682
Aug 18, 2026	263.55	268.70	263.55	267.60	267.60	1.87%	21,101
Aug 17, 2026	265.45	265.45	262.15	262.70	262.70	-0.53%	12,208
Aug 14, 2026	264.55	265.20	262.90	264.10	264.10	0.28%	8,100
Aug 13, 2026	262.50	265.35	262.00	263.35	263.35	0.84%	19,564
Aug 12, 2026	264.55	264.60	260.85	261.15	261.15	-1.75%	17,436
Aug 11, 2026	267.60	268.25	264.90	265.80	265.80	0.09%	10,737
Aug 10, 2026	271.00	271.50	264.00	265.55	265.55	-1.75%	22,110
Aug 7, 2026	271.45	272.10	268.60	270.50	270.27	0.43%	18,046
Aug 6, 2026	271.40	273.90	268.90	269.35	269.12	0.75%	26,241
Aug 5, 2026	269.55	271.55	264.35	267.35	267.12	0.51%	36,630
Aug 4, 2026	264.20	266.30	262.00	266.00	265.77	0.76%	31,343
Aug 3, 2026	268.20	271.10	264.00	264.00	263.77	0.36%	48,781
Jul 31, 2026	271.10	271.10	261.75	263.05	262.82	-8.77%	76,863
Jul 30, 2026	295.20	296.50	286.70	288.35	288.10	-3.50%	30,269
Jul 29, 2026	299.70	301.50	297.20	298.80	298.54	0.30%	29,489
Jul 28, 2026	296.60	301.25	295.65	297.90	297.64	0.03%	27,443
Jul 27, 2026	293.00	298.40	292.30	297.80	297.54	2.04%	46,563
Jul 24, 2026	281.05	291.85	281.05	291.85	291.60	3.36%	25,497
Jul 23, 2026	284.30	285.10	281.00	282.35	282.11	-1.02%	21,537
Jul 22, 2026	286.00	287.80	284.25	285.25	285.00	-0.78%	8,757
Jul 21, 2026	285.85	287.85	282.35	287.50	287.25	0.65%	16,299
Jul 20, 2026	290.95	293.35	284.45	285.65	285.40	-2.06%	21,968
Jul 17, 2026	292.50	294.90	288.00	291.65	291.40	0.86%	49,810
Jul 16, 2026	285.50	289.35	284.70	289.15	288.90	1.46%	25,982
Jul 15, 2026	275.95	285.00	275.10	285.00	284.75	3.75%	39,999
Jul 14, 2026	277.05	277.05	273.25	274.70	274.46	-1.01%	13,413
Jul 13, 2026	276.70	283.10	275.75	277.50	277.26	1.17%	16,027
Jul 10, 2026	275.50	277.00	273.55	274.30	274.06	-0.31%	13,643
Jul 9, 2026	274.50	275.30	270.00	275.15	274.91	1.31%	25,828
Jul 8, 2026	272.65	273.55	269.35	271.60	271.37	-1.18%	27,985
Jul 7, 2026	273.75	276.15	271.60	274.85	274.61	0.13%	38,854
Jul 6, 2026	267.90	274.55	267.20	274.50	274.26	2.75%	22,309