AP Acquisition Corp. (APCA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 541 |
| May 02, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| May 01, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 5,900 |
| Apr 30, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 900 |
| Apr 29, 2024 | 11.37 | 11.37 | 11.36 | 11.36 | 11.36 | 1,600 |
| Apr 26, 2024 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | 51,000 |
| Apr 25, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 55,500 |
| Apr 24, 2024 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | 13,000 |
| Apr 23, 2024 | 11.35 | 11.36 | 11.35 | 11.35 | 11.35 | 112,400 |
| Apr 22, 2024 | 11.36 | 11.36 | 11.34 | 11.35 | 11.35 | 5,100 |
| Apr 19, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 4,500 |
| Apr 18, 2024 | 11.36 | 11.36 | 11.31 | 11.35 | 11.35 | 7,000 |
| Apr 17, 2024 | 11.32 | 11.35 | 11.32 | 11.35 | 11.35 | 1,800 |
| Apr 16, 2024 | 11.35 | 11.35 | 11.33 | 11.33 | 11.33 | 118,800 |
| Apr 15, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1,000 |
| Apr 12, 2024 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 21,000 |
| Apr 11, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Apr 10, 2024 | 11.35 | 11.35 | 11.32 | 11.32 | 11.32 | 18,200 |
| Apr 09, 2024 | 11.31 | 11.32 | 11.30 | 11.32 | 11.32 | 58,400 |
| Apr 08, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1,900 |
| Apr 05, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1,000 |
| Apr 04, 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | 2,200 |
| Apr 03, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Apr 02, 2024 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 4,900 |
| Apr 01, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Mar 28, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 700 |
| Mar 27, 2024 | 11.27 | 11.28 | 11.26 | 11.27 | 11.27 | 110,700 |
| Mar 26, 2024 | 11.26 | 11.28 | 11.26 | 11.26 | 11.26 | 162,600 |
| Mar 25, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 600 |
| Mar 22, 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 8,800 |
| Mar 21, 2024 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | 216,700 |
| Mar 20, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Mar 19, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 111,600 |
| Mar 18, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 2,300 |
| Mar 15, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Mar 14, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 900 |
| Mar 13, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 900 |
| Mar 12, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
| Mar 11, 2024 | 11.27 | 11.27 | 11.24 | 11.24 | 11.24 | 500 |
| Mar 08, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 3,500 |
| Mar 07, 2024 | 11.25 | 11.25 | 11.24 | 11.24 | 11.24 | 600 |
| Mar 06, 2024 | 11.24 | 11.24 | 11.23 | 11.24 | 11.24 | 153,600 |
| Mar 05, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Mar 04, 2024 | 11.21 | 11.23 | 11.21 | 11.23 | 11.23 | 1,500 |
| Mar 01, 2024 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | 11,700 |
| Feb 29, 2024 | 11.21 | 11.21 | 11.20 | 11.21 | 11.21 | 4,600 |
| Feb 28, 2024 | 11.22 | 11.22 | 11.21 | 11.21 | 11.21 | 2,000 |
| Feb 27, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,500 |
| Feb 26, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,400 |
| Feb 23, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 600 |
| Feb 22, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Feb 21, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 100 |
| Feb 20, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 300 |
| Feb 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,300 |
| Feb 15, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 21,700 |
| Feb 14, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 5,200 |
| Feb 13, 2024 | 11.19 | 11.21 | 11.19 | 11.21 | 11.21 | 1,100 |
| Feb 12, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 600 |
| Feb 09, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Feb 08, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Feb 07, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Feb 06, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Feb 05, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| Feb 02, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 40,100 |
| Feb 01, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 13,400 |
| Jan 31, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,300 |
| Jan 30, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 510,900 |
| Jan 29, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| Jan 26, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Jan 25, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 900 |
| Jan 24, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| Jan 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Jan 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 100 |
| Jan 19, 2024 | 11.17 | 11.18 | 11.17 | 11.17 | 11.17 | 700 |
| Jan 18, 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 500 |
| Jan 17, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 400 |
| Jan 16, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 100 |
| Jan 12, 2024 | 11.29 | 11.29 | 11.17 | 11.17 | 11.17 | 1,400 |
| Jan 11, 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 1,136,000 |
| Jan 10, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 13,000 |
| Jan 09, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 50,700 |
| Jan 08, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 42,800 |
| Jan 05, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 30,400 |
| Jan 04, 2024 | 11.14 | 11.15 | 11.14 | 11.14 | 11.14 | 156,500 |
| Jan 03, 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 6,600 |
| Jan 02, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 100 |
| Dec 29, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 8,200 |
| Dec 28, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Dec 27, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2,600 |
| Dec 26, 2023 | 11.12 | 11.12 | 11.10 | 11.10 | 11.10 | 400 |
| Dec 22, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Dec 21, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Dec 20, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Dec 19, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 500 |
| Dec 18, 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 500 |
| Dec 15, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
| Dec 14, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
| Dec 13, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 50,000 |
| Dec 12, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 400 |
| Dec 11, 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.