ETR:APC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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