ETR:APC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	276.70	283.10	275.75	277.50	277.50	1.17%	16,027
Jul 10, 2026	275.50	277.00	273.55	274.30	274.30	-0.31%	13,643
Jul 9, 2026	274.50	275.30	270.00	275.15	275.15	1.31%	25,828
Jul 8, 2026	272.65	273.55	269.35	271.60	271.60	-1.18%	27,985
Jul 7, 2026	273.75	276.15	271.60	274.85	274.85	0.13%	38,854
Jul 6, 2026	267.90	274.55	267.20	274.50	274.50	2.75%	22,309
Jul 3, 2026	268.60	268.60	266.50	267.15	267.15	-0.02%	18,757
Jul 2, 2026	260.15	268.85	256.85	267.20	267.20	3.11%	54,532
Jul 1, 2026	254.30	260.35	253.05	259.15	259.15	2.61%	15,881
Jun 30, 2026	247.00	252.60	245.80	252.55	252.55	2.25%	10,388
Jun 29, 2026	249.00	252.35	245.65	247.00	247.00	1.04%	10,731
Jun 26, 2026	241.75	245.95	240.20	244.45	244.45	-0.20%	20,222
Jun 25, 2026	257.00	258.60	243.00	244.95	244.95	-7.11%	43,290
Jun 24, 2026	259.25	263.70	258.60	263.70	263.70	0.71%	10,871
Jun 23, 2026	259.15	264.60	257.85	261.85	261.85	-0.15%	23,149
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%	21,249
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%	14,820
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