APCB Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	19.95	21.70	19.85	21.35	-	7.02%	3,666,128
Aug 12, 2026	19.85	20.20	19.65	19.95	19.95	2.05%	2,046,188
Aug 11, 2026	19.35	20.30	19.05	19.55	19.55	4.55%	2,236,936
Aug 10, 2026	19.00	19.00	18.30	18.70	18.70	-1.06%	599,029
Aug 7, 2026	18.15	19.15	18.00	18.90	18.90	5.00%	960,626
Aug 6, 2026	17.55	18.15	17.30	18.00	18.00	3.45%	592,239
Aug 5, 2026	17.35	17.45	17.05	17.40	17.40	2.96%	677,732
Aug 4, 2026	16.75	17.10	16.70	16.90	16.90	-	195,519
Aug 3, 2026	16.55	17.05	16.55	16.90	16.90	1.50%	779,332
Jul 31, 2026	16.75	17.50	16.65	16.65	16.65	2.46%	1,198,127
Jul 30, 2026	16.40	16.70	16.25	16.25	16.25	-0.61%	993,068
Jul 29, 2026	16.85	16.85	16.10	16.35	16.35	-0.61%	899,373
Jul 28, 2026	16.60	16.70	16.45	16.45	16.45	-2.66%	811,769
Jul 27, 2026	17.00	17.00	16.60	16.90	16.90	0.30%	726,056
Jul 24, 2026	16.70	16.85	16.65	16.85	16.85	0.60%	476,617
Jul 23, 2026	16.85	16.95	16.60	16.75	16.75	0.90%	305,543
Jul 22, 2026	16.85	16.95	16.60	16.60	16.60	-0.60%	748,906
Jul 21, 2026	16.70	17.00	16.65	16.70	16.70	1.83%	769,726
Jul 20, 2026	16.45	16.80	16.20	16.40	16.40	-0.61%	802,903
Jul 17, 2026	17.25	17.30	16.50	16.50	16.50	-5.44%	694,338
Jul 16, 2026	17.75	17.75	17.45	17.45	17.45	-1.69%	666,405
Jul 15, 2026	17.45	17.80	17.45	17.75	17.75	1.72%	807,901
Jul 14, 2026	18.30	18.30	17.10	17.45	17.45	-3.86%	846,343
Jul 13, 2026	18.80	18.80	18.05	18.15	18.15	-2.42%	588,889
Jul 9, 2026	18.45	18.60	18.30	18.60	18.60	1.36%	547,251
Jul 8, 2026	18.30	18.55	18.20	18.35	18.35	-	395,304
Jul 7, 2026	18.95	19.10	18.35	18.35	18.35	-3.42%	548,145
Jul 6, 2026	19.10	19.35	18.85	19.00	19.00	-	607,002
Jul 3, 2026	18.50	19.15	18.35	19.00	19.00	2.98%	1,424,072
Jul 2, 2026	18.05	18.55	18.05	18.45	18.45	1.65%	856,464
Jul 1, 2026	18.55	18.55	18.05	18.15	18.15	-3.46%	1,082,515
Jun 30, 2026	18.10	18.95	18.05	18.80	18.80	3.87%	1,383,471
Jun 29, 2026	18.25	18.40	18.05	18.10	18.10	-0.28%	444,025
Jun 26, 2026	18.55	18.70	18.10	18.15	18.15	-2.42%	681,882
Jun 25, 2026	18.90	18.90	18.55	18.60	18.60	-1.33%	309,610
Jun 24, 2026	18.85	19.00	18.55	18.85	18.85	-0.26%	529,791
Jun 23, 2026	19.10	19.10	18.50	18.90	18.90	-1.05%	933,609
Jun 22, 2026	19.50	19.65	18.95	19.10	19.10	-1.29%	947,918
Jun 18, 2026	19.50	19.50	19.00	19.35	19.35	0.26%	618,513
Jun 17, 2026	18.90	19.30	18.75	19.30	19.30	1.85%	486,770
Jun 16, 2026	19.45	19.60	18.90	18.95	18.95	-3.07%	935,023
Jun 15, 2026	19.10	19.55	18.90	19.55	19.55	3.71%	1,217,961
Jun 12, 2026	18.65	19.00	18.50	18.85	18.85	3.29%	1,341,902
Jun 11, 2026	18.25	18.40	18.00	18.25	18.25	-0.27%	1,330,934
Jun 10, 2026	18.55	19.00	18.25	18.30	18.30	-2.92%	741,205
Jun 9, 2026	19.00	19.10	18.65	18.85	18.85	-0.26%	867,853
Jun 8, 2026	18.50	19.05	18.05	18.90	18.90	-3.57%	1,826,980
Jun 5, 2026	19.25	19.70	19.00	19.60	19.60	1.03%	1,045,830
Jun 4, 2026	19.75	19.75	19.35	19.40	19.40	-1.77%	779,134
Jun 3, 2026	19.75	19.95	19.40	19.75	19.75	1.02%	1,116,087