Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAPB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 21.06 | 0.03 | 0.14% | 21.23 | 21.325 | 21.02 | 149,441 |
| May 15 2024 | 21.03 | 0.48 | 2.34% | 20.62 | 21.23 | 20.55 | 216,313 |
| May 14 2024 | 20.55 | 0.24 | 1.18% | 20.61 | 20.73 | 20.3298 | 111,544 |
| May 13 2024 | 20.31 | 0.72 | 3.68% | 20.14 | 20.46 | 19.96 | 178,641 |
| May 10 2024 | 19.59 | -0.31 | -1.56% | 20.03 | 20.04 | 19.45 | 96,543 |
| May 09 2024 | 19.90 | 0.36 | 1.84% | 19.48 | 19.92 | 19.40 | 228,130 |
| May 08 2024 | 19.54 | 0.09 | 0.46% | 19.53 | 19.59 | 19.29 | 59,976 |
| May 07 2024 | 19.45 | 0.15 | 0.78% | 19.70 | 19.96 | 19.25 | 188,133 |
| May 06 2024 | 19.30 | -0.40 | -2.03% | 19.47 | 19.82 | 19.05 | 248,335 |
| May 03 2024 | 19.70 | 2.06 | 11.68% | 20.30 | 20.41 | 19.58 | 369,094 |
| May 02 2024 | 17.64 | 0.79 | 4.69% | 17.48 | 17.6467 | 17.20 | 377,255 |
| May 01 2024 | 16.85 | -0.21 | -1.23% | 16.94 | 17.53 | 16.811 | 148,335 |
| Apr 30 2024 | 17.06 | -0.69 | -3.89% | 17.70 | 18.0057 | 17.04 | 175,137 |
| Apr 29 2024 | 17.75 | 0.86 | 5.09% | 17.68 | 18.21 | 17.66 | 182,408 |
| Apr 26 2024 | 16.89 | -0.14 | -0.82% | 17.02 | 17.27 | 16.88 | 81,628 |
| Apr 25 2024 | 17.03 | 0.17 | 1.01% | 17.08 | 17.0901 | 16.6704 | 96,726 |
| Apr 24 2024 | 16.86 | 0.41 | 2.49% | 16.33 | 16.909 | 16.33 | 157,198 |
| Apr 23 2024 | 16.45 | 0.20 | 1.23% | 16.14 | 16.45 | 16.06 | 492,479 |
| Apr 22 2024 | 16.25 | 0.16 | 0.99% | 16.18 | 16.45 | 16.04 | 41,247 |
| Apr 19 2024 | 16.09 | -0.39 | -2.37% | 16.24 | 16.34 | 15.91 | 105,687 |
| Apr 18 2024 | 16.48 | -0.22 | -1.32% | 16.66 | 16.7915 | 16.42 | 53,901 |
| Apr 17 2024 | 16.70 | -0.26 | -1.53% | 17.03 | 17.20 | 16.70 | 132,923 |
| Apr 16 2024 | 16.96 | -0.69 | -3.91% | 17.6008 | 17.81 | 16.78 | 378,090 |
| Apr 15 2024 | 17.65 | -0.82 | -4.44% | 18.22 | 18.47 | 17.63 | 188,887 |
| Apr 12 2024 | 18.47 | 0.30 | 1.65% | 18.04 | 18.8457 | 18.0105 | 388,791 |
| Apr 11 2024 | 18.17 | 1.42 | 8.48% | 16.80 | 18.27 | 16.80 | 231,769 |
| Apr 10 2024 | 16.75 | -0.39 | -2.28% | 16.894 | 16.915 | 16.62 | 48,246 |
| Apr 09 2024 | 17.14 | 0.24 | 1.42% | 16.93 | 17.1801 | 16.8813 | 95,915 |
| Apr 08 2024 | 16.90 | -0.24 | -1.40% | 17.02 | 17.02 | 16.87 | 171,319 |
| Apr 05 2024 | 17.14 | 0.14 | 0.82% | 17.0563 | 17.27 | 17.02 | 54,699 |
| Apr 04 2024 | 17.00 | -0.20 | -1.16% | 17.31 | 17.6089 | 17.00 | 181,875 |
| Apr 03 2024 | 17.20 | 0.17 | 1.00% | 16.99 | 17.3631 | 16.9866 | 181,650 |
| Apr 02 2024 | 17.03 | -0.23 | -1.33% | 16.9289 | 17.07 | 16.90 | 119,556 |
| Apr 01 2024 | 17.26 | -0.27 | -1.54% | 17.50 | 17.50 | 17.15 | 80,826 |
| Mar 28 2024 | 17.53 | -0.43 | -2.39% | 17.67 | 17.70 | 17.36 | 119,892 |
| Mar 27 2024 | 17.96 | 0.69 | 4.00% | 17.37 | 17.9903 | 17.35 | 232,851 |
| Mar 26 2024 | 17.27 | -0.19 | -1.09% | 17.31 | 17.59 | 17.23 | 148,483 |
| Mar 25 2024 | 17.46 | -0.28 | -1.58% | 17.37 | 17.67 | 17.20 | 146,001 |
| Mar 22 2024 | 17.74 | 0.15 | 0.85% | 17.68 | 17.92 | 17.33 | 483,664 |
| Mar 21 2024 | 17.59 | -1.54 | -8.05% | 18.84 | 18.89 | 17.49 | 637,420 |
| Mar 20 2024 | 19.13 | 0.49 | 2.63% | 18.50 | 19.16 | 18.43 | 101,657 |
| Mar 19 2024 | 18.64 | 0.51 | 2.81% | 18.18 | 18.73 | 17.98 | 120,730 |
| Mar 18 2024 | 18.13 | 0.22 | 1.23% | 18.54 | 18.95 | 18.12 | 293,975 |
| Mar 15 2024 | 17.91 | -0.14 | -0.78% | 17.76 | 17.91 | 17.45 | 73,520 |
| Mar 14 2024 | 18.05 | 0.38 | 2.15% | 18.02 | 18.299 | 17.83 | 141,063 |
| Mar 13 2024 | 17.67 | -0.44 | -2.43% | 18.06 | 18.06 | 17.58 | 329,118 |
| Mar 12 2024 | 18.11 | 0.03 | 0.17% | 18.08 | 18.23 | 17.6501 | 399,008 |
| Mar 11 2024 | 18.08 | 0.41 | 2.32% | 18.02 | 18.56 | 17.9061 | 347,075 |
| Mar 08 2024 | 17.67 | 0.41 | 2.38% | 17.51 | 18.19 | 17.262 | 203,405 |
| Mar 07 2024 | 17.26 | -0.04 | -0.23% | 17.32 | 17.599 | 17.1532 | 279,749 |
| Mar 06 2024 | 17.30 | -0.20 | -1.14% | 17.70 | 17.70 | 17.20 | 171,390 |
| Mar 05 2024 | 17.50 | -1.07 | -5.76% | 17.58 | 17.89 | 17.42 | 219,418 |
| Mar 04 2024 | 18.57 | -0.96 | -4.92% | 18.84 | 18.91 | 18.28 | 274,315 |
| Mar 01 2024 | 19.53 | -0.24 | -1.21% | 19.56 | 19.71 | 19.05 | 139,843 |
| Feb 29 2024 | 19.77 | -0.21 | -1.05% | 19.94 | 20.14 | 19.53 | 148,009 |
| Feb 28 2024 | 19.98 | -0.28 | -1.38% | 20.22 | 20.29 | 19.695 | 231,290 |
| Feb 27 2024 | 20.26 | 0.32 | 1.60% | 19.93 | 20.46 | 19.68 | 58,412 |
| Feb 26 2024 | 19.94 | -0.30 | -1.48% | 20.19 | 20.26 | 19.81 | 23,081 |
| Feb 23 2024 | 20.24 | -0.42 | -2.03% | 20.78 | 20.78 | 20.20 | 17,847 |
| Feb 22 2024 | 20.66 | 0.42 | 2.08% | 20.50 | 20.77 | 20.27 | 52,188 |
| Feb 21 2024 | 20.24 | 0.15 | 0.75% | 20.16 | 20.339 | 19.87 | 121,319 |
| Feb 20 2024 | 20.09 | -0.15 | -0.74% | 20.11 | 20.11 | 19.75 | 25,083 |
