ETR:APC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	268.60	268.60	266.50	267.15	266.92	-0.02%	18,757
Jul 2, 2026	260.15	268.85	256.85	267.20	266.97	3.11%	54,532
Jul 1, 2026	254.30	260.35	253.05	259.15	258.93	2.61%	15,881
Jun 30, 2026	247.00	252.60	245.80	252.55	252.33	2.25%	10,388
Jun 29, 2026	249.00	252.35	245.65	247.00	246.79	1.04%	10,731
Jun 26, 2026	241.75	245.95	240.20	244.45	244.24	-0.20%	20,222
Jun 25, 2026	257.00	258.60	243.00	244.95	244.74	-7.11%	43,290
Jun 24, 2026	259.25	263.70	258.60	263.70	263.47	0.71%	10,871
Jun 23, 2026	259.15	264.60	257.85	261.85	261.62	-0.15%	23,149
Jun 22, 2026	259.70	264.45	256.70	262.25	262.02	1.41%	35,092
Jun 19, 2026	259.90	260.00	258.60	258.60	258.38	-0.21%	5,175
Jun 18, 2026	258.80	261.75	257.45	259.15	258.93	1.11%	13,585
Jun 17, 2026	257.95	260.20	256.30	256.30	256.08	-0.08%	10,490
Jun 16, 2026	255.45	257.10	253.50	256.50	256.28	0.35%	11,395
Jun 15, 2026	253.40	255.75	251.25	255.60	255.38	1.09%	19,235