APD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	244.78	246.26	244.15	245.84	245.84	0.44%	389,732
Dec 23, 2025	244.38	245.51	242.22	244.77	244.77	-	918,029
Dec 22, 2025	239.96	245.71	239.49	244.78	244.78	2.01%	1,388,688
Dec 19, 2025	241.61	243.48	238.60	239.96	239.96	-1.55%	2,907,187
Dec 18, 2025	247.85	249.17	243.66	243.75	243.75	-1.07%	1,892,274
Dec 17, 2025	242.25	247.72	241.61	246.38	246.38	1.70%	2,454,132
Dec 16, 2025	243.29	245.24	238.90	242.25	242.25	-1.13%	2,690,299
Dec 15, 2025	240.92	245.11	239.93	245.01	245.01	0.83%	2,099,056
Dec 12, 2025	242.88	244.50	239.93	243.00	243.00	-0.30%	3,053,511
Dec 11, 2025	239.00	243.81	238.11	243.73	243.73	2.97%	1,911,598
Dec 10, 2025	229.82	237.24	229.11	236.71	236.71	2.58%	3,623,065
Dec 9, 2025	236.51	240.19	230.05	230.76	230.76	-2.24%	3,329,699
Dec 8, 2025	255.02	256.72	230.35	236.05	236.05	-9.45%	4,138,237
Dec 5, 2025	261.52	265.52	260.33	260.69	260.69	-0.36%	1,315,574
Dec 4, 2025	260.37	262.54	258.00	261.62	261.62	0.49%	1,354,139
Dec 3, 2025	257.82	261.55	257.66	260.35	260.35	1.39%	1,465,397
Dec 2, 2025	260.84	261.10	256.23	256.77	256.77	-1.57%	1,044,506
Dec 1, 2025	260.00	263.07	259.50	260.86	260.86	-0.07%	1,284,784
Nov 28, 2025	260.16	262.29	258.97	261.05	261.05	0.81%	457,346
Nov 26, 2025	258.30	260.83	257.57	258.96	258.96	0.01%	725,671
Nov 25, 2025	258.48	259.88	257.00	258.93	258.93	0.92%	1,233,963
Nov 24, 2025	256.38	257.32	252.71	256.58	256.58	-0.31%	1,633,581
Nov 21, 2025	252.22	257.77	251.38	257.37	257.37	2.50%	1,780,868
Nov 20, 2025	254.07	258.56	250.89	251.09	251.09	-0.85%	1,156,389
Nov 19, 2025	252.62	253.75	250.03	253.25	253.25	0.43%	965,496
Nov 18, 2025	251.32	254.00	249.20	252.16	252.16	-0.37%	1,008,091
Nov 17, 2025	258.28	258.64	252.64	253.09	253.09	-2.41%	1,200,229
Nov 14, 2025	261.99	263.15	258.68	259.34	259.34	-1.40%	843,181
Nov 13, 2025	260.00	264.30	260.00	263.03	263.03	0.57%	1,255,582
Nov 12, 2025	262.52	265.79	261.16	261.55	261.55	-0.26%	983,196
Nov 11, 2025	259.50	265.08	257.91	262.23	262.23	1.47%	1,113,750
Nov 10, 2025	260.55	261.02	256.46	258.43	258.43	-0.50%	1,208,720
Nov 7, 2025	256.64	260.74	255.00	259.74	259.74	0.37%	1,666,868
Nov 6, 2025	249.39	264.31	249.29	258.79	258.79	8.94%	4,254,492
Nov 5, 2025	240.77	241.48	235.55	237.56	237.56	-1.33%	2,159,950
Nov 4, 2025	238.51	241.30	237.11	240.77	240.77	0.59%	1,720,322
Nov 3, 2025	241.91	242.07	235.97	239.36	239.36	-1.33%	1,472,904
Oct 31, 2025	244.02	244.02	239.03	242.59	242.59	-0.85%	2,161,574
Oct 30, 2025	246.83	248.69	244.40	244.66	244.66	-1.48%	1,090,558
Oct 29, 2025	253.63	254.13	247.83	248.34	248.34	-2.39%	1,142,962
Oct 28, 2025	255.75	256.94	253.81	254.43	254.43	-0.52%	996,703
Oct 27, 2025	255.75	257.45	254.60	255.76	255.76	0.33%	914,817
Oct 24, 2025	255.38	256.90	253.58	254.91	254.91	-0.01%	829,492
Oct 23, 2025	254.54	255.79	251.73	254.93	254.93	0.70%	956,374
Oct 22, 2025	254.04	255.22	252.31	253.15	253.15	-0.61%	1,098,314
Oct 21, 2025	254.21	256.84	253.56	254.71	254.71	0.20%	1,058,772
Oct 20, 2025	254.23	255.32	252.84	254.21	254.21	0.40%	969,067
Oct 17, 2025	254.02	255.46	251.16	253.20	253.20	0.01%	1,324,471
Oct 16, 2025	256.09	257.00	251.76	253.18	253.18	-1.64%	2,119,395
Oct 15, 2025	262.79	264.56	255.44	257.41	257.41	-1.75%	1,161,771