Dark

APCA
AP Acquisition Corp
stock NYSE

Inactive

Jun 21, 2024

11.45USD-0.044%(-0.01)98,401

Pre-market

0.00USD-100.000%(-11.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-21	11.4650	11.4700	11.4500	11.4500	-0.044%	98,401	0.000%
2024-06-20	11.4400	11.4600	11.4400	11.4550	-0.044%	15,526	-0.044%
2024-06-18	11.4400	11.4610	11.4400	11.4600	+0.058%	108,099	-0.087%
2024-06-17	11.4900	12.3500	11.4500	11.4533	-0.190%	417,155	-0.029%
2024-06-14	11.4600	11.4800	11.4500	11.4751	+0.044%	66,314	-0.219%
2024-06-13	11.4500	11.4750	11.4500	11.4700	0.000%	372,794	-0.174%
2024-06-12	11.4700	11.4800	11.4700	11.4700	0.000%	1,082	-0.174%
2024-06-11	11.8249	11.8249	11.4500	11.4700	+0.175%	30,508	-0.174%
2024-06-10	11.4800	11.4800	11.4500	11.4500	-0.087%	27,330	0.000%
2024-06-07	11.4500	11.4600	11.4500	11.4600	0.000%	1,224	-0.087%
2024-06-06	11.4800	11.4800	11.4500	11.4600	-0.087%	53,976	-0.087%
2024-06-05	11.4500	11.4700	11.4500	11.4700	+0.175%	4,005	-0.174%
2024-06-04	11.4100	11.4700	11.4100	11.4500	+0.087%	5,297	0.000%
2024-06-03	11.7850	11.7850	11.4100	11.4400	+0.087%	6,525	+0.087%
2024-05-31	11.4000	11.7950	11.4000	11.4300	-0.087%	5,480	+0.175%
2024-05-30	11.4000	11.7101	11.4000	11.4400	+0.175%	13,887	+0.087%
2024-05-29	11.4000	12.1000	11.4000	11.4200	0.000%	5,860	+0.263%
2024-05-28	11.4000	12.1200	11.4000	11.4200	+0.175%	8,660	+0.263%
2024-05-24	11.4200	12.4150	11.4000	11.4000	-0.175%	14,918	+0.439%
2024-05-23	11.4100	11.4300	11.4000	11.4200	0.000%	66,359	+0.263%
2024-05-22	12.2100	12.2100	11.4000	11.4200	+0.103%	13,671	+0.263%
2024-05-21	11.4100	11.8050	11.4082	11.4082	-0.016%	3,438	+0.366%
2024-05-20	11.4000	11.4800	11.4000	11.4100	+0.088%	12,658	+0.351%
2024-05-17	11.4000	12.1400	11.4000	11.4000	0.000%	3,343	+0.439%
2024-05-16	11.3900	11.4100	11.3900	11.4000	0.000%	29,552	+0.439%
2024-05-15	11.3900	11.7550	11.3900	11.4000	+0.088%	139,239	+0.439%
2024-05-14	11.3600	11.4000	11.3600	11.3900	0.000%	7,024	+0.527%
2024-05-13	11.3800	11.7550	11.3800	11.3900	+0.088%	3,504	+0.527%
2024-05-10	11.3700	12.0540	11.3700	11.3800	0.000%	50,846	+0.615%
2024-05-09	11.3700	11.3800	11.3600	11.3800	0.000%	68,301	+0.615%
2024-05-08	11.3700	11.3800	11.3673	11.3800	+0.176%	3,417	+0.615%
2024-05-07	11.3600	11.4550	11.3500	11.3600	0.000%	87,737	+0.792%
2024-05-06	11.3600	11.3600	11.3600	11.3600	+0.176%	102	+0.792%
2024-05-03	11.3400	11.3400	11.3400	11.3400	-0.176%	541	+0.970%
2024-05-01	11.3600	11.3600	11.3600	11.3600	0.000%	5,909	+0.792%
2024-04-30	11.3600	11.3600	11.3600	11.3600	0.000%	928	+0.792%
2024-04-29	11.3700	11.3700	11.3600	11.3600	0.000%	1,600	+0.792%
2024-04-26	11.3500	11.3600	11.3500	11.3600	+0.044%	50,996	+0.792%
2024-04-25	11.3503	11.3550	11.3500	11.3550	+0.025%	55,473	+0.837%
2024-04-24	11.3600	11.3600	11.3500	11.3522	-0.025%	13,046	+0.862%
2024-04-23	11.3500	11.3600	11.3450	11.3550	+0.044%	112,447	+0.837%
2024-04-22	11.3600	11.3600	11.3400	11.3500	+0.088%	5,094	+0.881%
2024-04-19	11.3400	11.3400	11.3400	11.3400	-0.088%	4,452	+0.970%
2024-04-18	11.3600	11.3600	11.3100	11.3500	0.000%	6,964	+0.881%
2024-04-17	11.3190	11.3500	11.3190	11.3500	+0.177%	1,821	+0.881%
2024-04-16	11.3500	11.3500	11.3300	11.3300	-0.501%	118,760	+1.059%
2024-04-15	11.3870	11.3870	11.3870	11.3870	+0.503%	1,015	+0.553%
2024-04-12	11.3250	11.3300	11.3250	11.3300	+0.088%	21,018	+1.059%
2024-04-10	11.3500	11.3500	11.3200	11.3200	0.000%	18,163	+1.148%
2024-04-09	11.3050	11.3200	11.3000	11.3200	+0.177%	58,354	+1.148%
2024-04-08	11.3000	11.3000	11.3000	11.3000	-0.032%	1,942	+1.327%
2024-04-05	11.3000	11.3036	11.3000	11.3036	+0.209%	963	+1.295%
2024-04-04	11.3000	11.3000	11.2800	11.2800	-0.089%	2,203	+1.507%
2024-04-02	11.2800	11.2934	11.2800	11.2900	+0.089%	4,920	+1.417%
2024-03-28	11.2800	11.2800	11.2800	11.2800	+0.089%	678	+1.507%
2024-03-27	11.2700	11.2800	11.2600	11.2700	+0.089%	110,725	+1.597%
2024-03-26	11.2600	11.2800	11.2600	11.2600	-0.026%	162,554	+1.687%
2024-03-25	11.2629	11.2629	11.2629	11.2629	-0.063%	571	+1.661%
2024-03-22	11.2600	11.2700	11.2600	11.2700	-0.088%	8,831	+1.597%
2024-03-21	11.2700	11.2799	11.2700	11.2799	+0.088%	216,718	+1.508%
2024-03-19	11.2700	11.2701	11.2700	11.2700	+0.178%	111,581	+1.597%
2024-03-18	11.2400	11.2501	11.2400	11.2500	0.000%	2,343	+1.778%
2024-03-14	11.2500	11.2500	11.2500	11.2500	+0.082%	865	+1.778%
2024-03-13	11.2408	11.2408	11.2408	11.2408	-0.082%	915	+1.861%
2024-03-12	11.2500	11.2500	11.2500	11.2500	+0.089%	102	+1.778%
2024-03-11	11.2700	11.2700	11.2400	11.2400	0.000%	492	+1.868%
2024-03-08	11.2421	11.2421	11.2400	11.2400	-0.044%	3,503	+1.868%
2024-03-07	11.2500	11.2500	11.2450	11.2450	+0.044%	620	+1.823%
2024-03-06	11.2400	11.2401	11.2350	11.2401	+0.135%	153,591	+1.867%
2024-03-04	11.2100	11.2250	11.2100	11.2250	+0.045%	1,469	+2.004%
2024-03-01	11.2100	11.2200	11.2100	11.2200	+0.089%	11,697	+2.050%
2024-02-29	11.2100	11.2100	11.2000	11.2100	0.000%	4,559	+2.141%
2024-02-28	11.2200	11.2200	11.2100	11.2100	0.000%	2,008	+2.141%
2024-02-27	11.2100	11.2100	11.2100	11.2100	0.000%	1,500	+2.141%
2024-02-26	11.2100	11.2100	11.2100	11.2100	0.000%	1,370	+2.141%
2024-02-23	11.2100	11.2100	11.2100	11.2100	-0.089%	590	+2.141%
2024-02-21	11.2200	11.2200	11.2200	11.2200	+0.089%	100	+2.050%
2024-02-20	11.2100	11.2100	11.2100	11.2100	+0.079%	300	+2.141%
2024-02-16	11.2011	11.2011	11.2011	11.2011	-0.079%	1,266	+2.222%
2024-02-15	11.2100	11.2100	11.2100	11.2100	0.000%	21,731	+2.141%
2024-02-14	11.2100	11.2100	11.2100	11.2100	0.000%	5,161	+2.141%
2024-02-13	11.1950	11.2100	11.1950	11.2100	+0.134%	1,077	+2.141%
2024-02-12	11.1950	11.1950	11.1950	11.1950	-0.045%	612	+2.278%
2024-02-05	11.2000	11.2000	11.2000	11.2000	0.000%	122	+2.232%
2024-02-02	11.2000	11.2000	11.2000	11.2000	0.000%	40,100	+2.232%
2024-02-01	11.2000	11.2000	11.2000	11.2000	0.000%	13,406	+2.232%
2024-01-31	11.2000	11.2000	11.2000	11.2000	0.000%	1,344	+2.232%
2024-01-30	11.2050	11.2050	11.2000	11.2000	0.000%	510,938	+2.232%
2024-01-29	11.2000	11.2000	11.2000	11.2000	+0.045%	104	+2.232%
2024-01-25	11.1950	11.1950	11.1950	11.1950	-0.045%	892	+2.278%
2024-01-24	11.2000	11.2000	11.2000	11.2000	+0.089%	100	+2.232%
2024-01-22	11.1900	11.1900	11.1900	11.1900	+0.179%	110	+2.324%
2024-01-19	11.1700	11.1800	11.1700	11.1700	-0.089%	686	+2.507%
2024-01-18	11.1700	11.1800	11.1700	11.1800	+0.090%	499	+2.415%
2024-01-17	11.1700	11.1700	11.1700	11.1700	+0.090%	397	+2.507%
2024-01-16	11.1600	11.1600	11.1600	11.1600	-0.090%	119	+2.599%
2024-01-12	11.2900	11.2900	11.1700	11.1700	0.000%	1,354	+2.507%
2024-01-11	11.1600	11.1700	11.1600	11.1700	+0.179%	1,136,006	+2.507%
2024-01-10	11.1500	11.1500	11.1500	11.1500	+0.090%	13,005	+2.691%
2024-01-09	11.1400	11.1401	11.1400	11.1400	0.000%	50,715	+2.783%
2024-01-08	11.1400	11.1400	11.1400	11.1400	0.000%	42,797	+2.783%
2024-01-05	11.1400	11.1400	11.1400	11.1400	0.000%	30,402	+2.783%
2024-01-04	11.1400	11.1500	11.1400	11.1400	0.000%	156,494	+2.783%
2024-01-03	11.1500	11.1500	11.1400	11.1400	+0.090%	6,598	+2.783%
2024-01-02	11.1300	11.1300	11.1300	11.1300	0.000%	113	+2.875%
2023-12-29	11.1300	11.1300	11.1300	11.1300	+0.090%	8,219	+2.875%
2023-12-27	11.1200	11.1200	11.1200	11.1200	+0.180%	2,600	+2.968%
2023-12-26	11.1200	11.1200	11.1000	11.1000	-0.314%	380	+3.153%
2023-12-19	11.1350	11.1350	11.1350	11.1350	+0.406%	513	+2.829%
2023-12-18	11.0900	11.0900	11.0900	11.0900	+0.090%	487	+3.246%
2023-12-15	11.0800	11.0800	11.0800	11.0800	0.000%	100	+3.339%
2023-12-14	11.0800	11.0800	11.0800	11.0800	+0.090%	100	+3.339%
2023-12-12	11.0700	11.0700	11.0700	11.0700	0.000%	414	+3.433%
2023-12-11	11.0700	11.0700	11.0700	11.0700	0.000%	1,182	+3.433%
2023-12-08	11.0700	11.0700	11.0700	11.0700	0.000%	12,202	+3.433%
2023-12-07	11.0600	11.0700	11.0600	11.0700	+0.045%	2,882	+3.433%
2023-12-06	11.0700	11.0700	11.0650	11.0650	+0.045%	12,737	+3.479%
2023-12-05	11.0600	11.0601	11.0600	11.0600	0.000%	2,356	+3.526%
2023-12-04	11.0600	11.0600	11.0600	11.0600	+0.090%	18,989	+3.526%
2023-12-01	11.0500	11.0500	11.0500	11.0500	0.000%	548	+3.620%
2023-11-30	11.0500	11.0500	11.0500	11.0500	0.000%	4,701	+3.620%
2023-11-29	11.0500	11.0500	11.0500	11.0500	0.000%	4,985	+3.620%
2023-11-28	11.0500	11.0500	11.0500	11.0500	+0.091%	25,201	+3.620%
2023-11-27	11.0400	11.0400	11.0400	11.0400	-0.090%	102	+3.714%
2023-11-24	11.0500	11.0500	11.0500	11.0500	+0.091%	101	+3.620%
2023-11-22	11.0400	11.0400	11.0400	11.0400	+0.091%	521	+3.714%
2023-11-21	11.0300	11.0300	11.0300	11.0300	-0.181%	85,498	+3.808%
2023-11-20	11.0500	11.0500	11.0500	11.0500	+0.136%	68	+3.620%
2023-11-17	11.0350	11.0350	11.0350	11.0350	-0.045%	1,450	+3.761%
2023-11-16	11.0400	11.0400	11.0350	11.0400	+0.091%	50,654	+3.714%
2023-11-15	11.0300	11.0500	11.0300	11.0300	+0.182%	95,050	+3.808%
2023-11-09	11.0100	11.0100	11.0100	11.0100	0.000%	106	+3.996%
2023-11-07	11.0100	11.0300	11.0100	11.0100	0.000%	58,515	+3.996%
2023-11-03	11.0100	11.0100	11.0100	11.0100	0.000%	123,182	+3.996%
2023-11-01	11.0100	11.0100	11.0100	11.0100	0.000%	520	+3.996%
2023-10-31	11.0100	11.0100	11.0100	11.0100	0.000%	102	+3.996%
2023-10-30	11.0100	11.0100	11.0100	11.0100	0.000%	102	+3.996%
2023-10-27	11.0100	11.0100	11.0100	11.0100	+0.091%	102	+3.996%
2023-10-25	11.0000	11.0400	10.9998	11.0000	+0.091%	57,170	+4.091%
2023-10-23	11.0000	11.0000	10.9900	10.9900	-0.091%	3,825	+4.186%
2023-10-20	11.0000	11.0000	11.0000	11.0000	0.000%	102	+4.091%
2023-10-17	11.0000	11.0000	11.0000	11.0000	+0.091%	100	+4.091%
2023-10-16	10.9900	10.9900	10.9900	10.9900	+0.082%	238	+4.186%
2023-10-13	10.9825	10.9825	10.9810	10.9810	+0.009%	719	+4.271%
2023-10-12	10.9800	10.9800	10.9800	10.9800	0.000%	5,735	+4.281%
2023-10-10	10.9800	10.9800	10.9800	10.9800	0.000%	26,297	+4.281%
2023-10-09	10.9900	10.9900	10.9800	10.9800	+0.091%	16,038	+4.281%
2023-10-04	10.9800	10.9900	10.9600	10.9700	-0.046%	51,638	+4.376%
2023-10-02	10.9750	10.9750	10.9750	10.9750	-0.136%	119	+4.328%
2023-09-28	10.9900	10.9900	10.9900	10.9900	+0.091%	321	+4.186%
2023-09-27	10.9700	10.9800	10.9698	10.9800	+0.091%	6,001	+4.281%
2023-09-26	10.9700	10.9700	10.9600	10.9700	0.000%	14,969	+4.376%
2023-09-25	11.0000	11.0000	10.9600	10.9700	+0.046%	503,877	+4.376%
2023-09-22	10.9400	10.9700	10.9400	10.9650	+0.412%	2,051,983	+4.423%
2023-09-21	10.9100	10.9200	10.9100	10.9200	+0.183%	180,370	+4.853%
2023-09-20	10.9100	10.9100	10.9000	10.9000	-0.092%	3,506	+5.046%
2023-09-19	10.9100	10.9100	10.9100	10.9100	+0.092%	50,580	+4.950%
2023-09-18	10.9000	10.9000	10.9000	10.9000	0.000%	5,004	+5.046%
2023-09-15	10.9000	10.9000	10.9000	10.9000	0.000%	494	+5.046%
2023-09-13	10.9500	10.9500	10.8900	10.9000	-0.092%	1,021,339	+5.046%
2023-09-12	10.9100	10.9100	10.9100	10.9100	+0.092%	700,017	+4.950%
2023-09-11	10.9100	10.9100	10.9000	10.9000	0.000%	126,254	+5.046%
2023-09-08	10.9000	10.9000	10.9000	10.9000	0.000%	5,031	+5.046%
2023-09-07	10.9300	10.9300	10.9000	10.9000	0.000%	223,085	+5.046%
2023-09-06	10.9100	10.9100	10.9000	10.9000	0.000%	10,203	+5.046%
2023-09-05	10.9300	10.9500	10.9000	10.9000	0.000%	54,670	+5.046%
2023-09-01	10.9100	10.9100	10.9000	10.9000	0.000%	219,730	+5.046%
2023-08-31	10.9000	10.9100	10.9000	10.9000	-0.092%	1,004,832	+5.046%
2023-08-30	10.9100	10.9200	10.9000	10.9100	0.000%	3,543,834	+4.950%
2023-08-29	10.9500	10.9500	10.9100	10.9100	+0.184%	1,267	+4.950%
2023-08-28	10.9000	10.9000	10.8900	10.8900	-0.092%	25,500	+5.142%
2023-08-25	10.8900	10.9000	10.8900	10.9000	+0.092%	7,509	+5.046%
2023-08-24	10.9000	10.9000	10.8900	10.8900	-0.092%	2,981	+5.142%
2023-08-23	10.9000	10.9000	10.8900	10.9000	+0.092%	10,033	+5.046%
2023-08-21	10.8900	10.8900	10.8800	10.8900	+0.184%	81,281	+5.142%
2023-08-17	10.8700	10.8800	10.8700	10.8700	-0.184%	58,498	+5.336%
2023-08-16	11.1000	11.2000	10.8800	10.8900	-2.419%	18,877	+5.142%
2023-08-15	11.1600	11.1600	11.1600	11.1600	+2.857%	62	+2.599%
2023-08-14	10.8500	10.8500	10.8500	10.8500	-0.092%	600,002	+5.530%
2023-08-11	10.8700	10.8700	10.8600	10.8600	0.000%	410	+5.433%
2023-08-10	10.8600	10.8600	10.8500	10.8600	+0.092%	12,748	+5.433%
2023-08-08	10.8500	10.8500	10.8500	10.8500	+0.092%	12,579	+5.530%
2023-08-07	10.8300	10.8400	10.8300	10.8400	0.000%	1,926	+5.627%
2023-08-04	10.8300	10.8400	10.8300	10.8400	0.000%	122,600	+5.627%
2023-08-03	10.8400	10.8400	10.8400	10.8400	+0.139%	150,169	+5.627%
2023-08-02	10.8500	10.8500	10.8200	10.8250	+0.139%	56,710	+5.774%
2023-08-01	10.8150	10.8300	10.8100	10.8100	-0.092%	21,485	+5.920%
2023-07-31	10.8300	10.8300	10.8200	10.8200	0.000%	783	+5.823%
2023-07-28	10.8200	10.8200	10.8200	10.8200	+0.139%	110	+5.823%
2023-07-27	10.8100	10.8300	10.8000	10.8050	-0.046%	2,530	+5.969%
2023-07-26	10.8000	10.8100	10.7900	10.8100	+0.093%	842,974	+5.920%
2023-07-24	10.8100	10.8100	10.8000	10.8000	0.000%	15,767	+6.019%
2023-07-21	10.8000	10.8000	10.8000	10.8000	0.000%	3,103	+6.019%
2023-07-20	10.8000	10.8000	10.8000	10.8000	0.000%	9,604	+6.019%
2023-07-19	10.7900	10.8000	10.7900	10.8000	+0.090%	1,311	+6.019%
2023-07-14	10.7903	10.7903	10.7903	10.7903	+0.003%	311	+6.114%
2023-07-13	10.8000	10.8000	10.7900	10.7900	0.000%	51,382	+6.117%
2023-07-12	10.7850	10.7900	10.7800	10.7900	+0.093%	23,859	+6.117%
2023-07-07	10.7700	10.7801	10.7700	10.7800	0.000%	5,874	+6.215%
2023-07-06	10.7700	10.7800	10.7700	10.7800	+0.186%	2,806	+6.215%
2023-06-30	11.0950	11.0950	10.7475	10.7600	0.000%	404,106	+6.413%
2023-06-29	10.7600	11.0500	10.7500	10.7600	-0.416%	4,053	+6.413%
2023-06-28	11.1800	11.1800	10.7500	10.8050	-0.415%	3,000	+5.969%
2023-06-27	11.1100	11.1100	10.8500	10.8500	+0.743%	402	+5.530%
2023-06-26	10.7800	10.8000	10.7700	10.7700	+0.093%	10,824	+6.314%
2023-06-22	10.7500	10.7600	10.7500	10.7600	+0.280%	1,019	+6.413%
2023-06-21	10.7200	10.7300	10.7200	10.7300	+0.093%	150,549	+6.710%
2023-06-16	10.7100	10.7200	10.7100	10.7200	+0.563%	45,716	+6.810%
2023-06-14	10.6600	10.6600	10.6600	10.6600	0.000%	26,847	+7.411%
2023-06-12	10.6500	10.6600	10.6500	10.6600	+0.094%	625	+7.411%
2023-06-08	10.6400	10.6510	10.6400	10.6500	+0.047%	47,647	+7.512%
2023-06-07	10.6500	10.6500	10.6450	10.6450	+0.047%	1,111	+7.562%
2023-06-06	10.6400	10.6400	10.6400	10.6400	+0.094%	66,112	+7.613%
2023-06-05	10.6300	10.6300	10.6300	10.6300	-0.094%	173	+7.714%
2023-06-02	10.6400	10.6400	10.6300	10.6400	0.000%	4,487	+7.613%
2023-06-01	10.6400	10.6400	10.6400	10.6400	0.000%	52,489	+7.613%
2023-05-31	10.6400	10.6400	10.6400	10.6400	0.000%	2,700	+7.613%
2023-05-30	10.6400	10.6400	10.6400	10.6400	0.000%	100	+7.613%
2023-05-25	10.6400	10.6400	10.6400	10.6400	+0.094%	1,184	+7.613%
2023-05-23	10.6300	10.6300	10.6300	10.6300	-0.093%	107	+7.714%
2023-05-19	10.6100	10.6400	10.6100	10.6399	-0.469%	602	+7.614%
2023-05-15	10.6900	10.6900	10.6900	10.6900	+0.849%	217	+7.109%
2023-05-12	10.6000	10.6000	10.6000	10.6000	-1.119%	2,253	+8.019%
2023-05-08	10.7200	10.7200	10.7200	10.7200	+0.847%	100	+6.810%
2023-04-28	10.6200	10.6300	10.6100	10.6300	-0.654%	8,157	+7.714%
2023-04-26	10.7000	10.7000	10.7000	10.7000	+1.134%	105	+7.009%
2023-04-25	10.5600	10.5800	10.5600	10.5800	+0.189%	1,211,718	+8.223%
2023-04-20	10.5600	10.5600	10.5600	10.5600	+0.095%	526	+8.428%
2023-04-19	10.5500	10.5500	10.5500	10.5500	-0.189%	119	+8.531%
2023-04-14	10.5550	10.5700	10.5550	10.5700	+0.190%	7,002	+8.325%
2023-04-13	10.5500	10.5500	10.5500	10.5500	0.000%	1,141	+8.531%
2023-04-12	10.5500	10.5500	10.5500	10.5500	+0.095%	1,142	+8.531%
2023-04-11	10.5500	10.5500	10.5400	10.5400	0.000%	841	+8.634%
2023-04-06	10.5400	10.5400	10.5400	10.5400	0.000%	202	+8.634%
2023-04-05	10.5400	10.5400	10.5400	10.5400	0.000%	20,002	+8.634%
2023-04-04	10.5400	10.5400	10.5400	10.5400	0.000%	14,030	+8.634%
2023-04-03	10.5400	10.5500	10.5400	10.5400	-0.095%	9,414	+8.634%
2023-03-31	10.5500	10.5500	10.5500	10.5500	0.000%	123,843	+8.531%
2023-03-30	10.5550	10.5550	10.5500	10.5500	+0.190%	6,300	+8.531%
2023-03-27	10.5300	10.5300	10.5300	10.5300	0.000%	26,102	+8.737%
2023-03-24	10.5300	10.5300	10.5300	10.5300	+0.095%	128,434	+8.737%
2023-03-22	10.5200	10.5200	10.5200	10.5200	0.000%	506	+8.840%
2023-03-20	10.5200	10.5200	10.5200	10.5200	+0.095%	121	+8.840%
2023-03-17	10.5100	10.5100	10.5100	10.5100	0.000%	146	+8.944%
2023-03-16	10.5100	10.5100	10.5100	10.5100	+0.048%	6,005	+8.944%
2023-03-15	10.5000	10.5050	10.5000	10.5050	-0.048%	103,427	+8.996%
2023-03-14	10.5000	10.5100	10.5000	10.5100	+0.095%	103,150	+8.944%
2023-03-13	10.5000	10.5050	10.4900	10.5000	0.000%	87,125	+9.048%
2023-03-10	10.5050	10.5050	10.5000	10.5000	-0.414%	68,442	+9.048%
2023-03-09	10.5100	10.5499	10.5100	10.5437	+0.321%	412,028	+8.596%
2023-03-08	10.5100	10.5100	10.5100	10.5100	+0.095%	9,137	+8.944%
2023-03-07	10.4900	10.5000	10.4900	10.5000	+0.095%	10,300	+9.048%
2023-03-06	10.4900	10.4900	10.4900	10.4900	-0.048%	206	+9.152%
2023-03-03	10.4900	10.5000	10.4900	10.4950	+0.048%	11,467	+9.100%
2023-03-02	10.8000	10.8000	10.4800	10.4900	+0.048%	32,681	+9.152%
2023-02-28	10.4899	10.4899	10.4850	10.4850	+0.048%	287	+9.204%
2023-02-27	10.4800	10.4800	10.4800	10.4800	0.000%	265	+9.256%
2023-02-24	10.4800	10.4800	10.4800	10.4800	+0.096%	101	+9.256%
2023-02-22	10.4700	10.4700	10.4700	10.4700	+0.096%	200	+9.360%
2023-02-17	10.4600	10.4600	10.4600	10.4600	0.000%	4,795	+9.465%
2023-02-16	10.4600	10.4600	10.4600	10.4600	+0.096%	101	+9.465%
2023-02-15	10.4660	10.4660	10.4500	10.4500	-0.096%	6,598	+9.569%
2023-02-14	10.4500	10.4600	10.4500	10.4600	+0.096%	302	+9.465%
2023-02-13	10.4500	10.4500	10.4400	10.4500	+0.096%	1,522	+9.569%
2023-02-10	10.4500	10.4500	10.4400	10.4400	-0.191%	9,426	+9.674%
2023-02-09	10.4500	10.4600	10.4500	10.4600	+0.096%	550,501	+9.465%
2023-02-08	10.4500	10.5400	10.4500	10.4500	+0.096%	624,087	+9.569%
2023-02-07	10.4300	10.4500	10.4300	10.4400	+0.096%	970,050	+9.674%
2023-02-06	10.4300	10.4300	10.4300	10.4300	0.000%	253,347	+9.779%
2023-02-03	10.4300	10.4400	10.4300	10.4300	0.000%	181,567	+9.779%
2023-02-02	10.4300	10.4350	10.4300	10.4300	0.000%	101,275	+9.779%
2023-02-01	10.4300	10.4350	10.4250	10.4300	+0.096%	530,757	+9.779%
2023-01-31	10.4200	10.4300	10.4200	10.4200	0.000%	789,372	+9.885%
2023-01-30	10.4200	10.4200	10.4150	10.4200	0.000%	383,571	+9.885%
2023-01-27	10.4100	10.4200	10.4100	10.4200	+0.192%	102,204	+9.885%
2023-01-26	10.4000	10.4000	10.4000	10.4000	-0.096%	132	+10.096%
2023-01-25	10.4100	10.4100	10.4100	10.4100	+0.192%	20,173	+9.990%
2023-01-24	10.4000	10.4100	10.3900	10.3900	0.000%	66,259	+10.202%
2023-01-20	10.3900	10.3900	10.3900	10.3900	0.000%	5,371	+10.202%
2023-01-18	10.3900	10.3900	10.3900	10.3900	+0.096%	1,901	+10.202%
2023-01-13	10.3800	10.3800	10.3800	10.3800	+0.096%	6,900	+10.308%
2023-01-12	10.3700	10.3700	10.3700	10.3700	+0.097%	115	+10.415%
2023-01-11	10.3650	10.3700	10.3500	10.3600	0.000%	167,825	+10.521%
2023-01-06	10.3600	10.3600	10.3600	10.3600	0.000%	1,076	+10.521%
2023-01-05	10.3600	10.3600	10.3600	10.3600	0.000%	1,500	+10.521%
2023-01-03	10.3600	10.3600	10.3500	10.3600	+0.388%	2,816	+10.521%
2022-12-22	10.3300	10.3300	10.3200	10.3200	0.000%	22,304	+10.950%
2022-12-21	10.3200	10.3200	10.3200	10.3200	+0.097%	323	+10.950%
2022-12-20	10.3100	10.3100	10.3100	10.3100	+0.097%	163	+11.057%
2022-12-19	10.3000	10.3000	10.3000	10.3000	-0.097%	120	+11.165%
2022-12-15	10.3500	10.3500	10.3100	10.3100	+0.097%	1,282	+11.057%
2022-12-13	10.3000	10.3000	10.3000	10.3000	+0.097%	1,414	+11.165%
2022-12-08	10.2900	10.2900	10.2800	10.2900	0.000%	24,299	+11.273%
2022-12-07	10.3100	10.3100	10.2900	10.2900	+0.292%	270	+11.273%
2022-12-05	10.2600	10.2600	10.2600	10.2600	-0.292%	142	+11.598%
2022-12-01	10.2900	10.2900	10.2800	10.2900	+0.049%	5,782	+11.273%
2022-11-30	10.2850	10.2850	10.2850	10.2850	0.000%	609	+11.327%
2022-11-29	10.3000	10.3000	10.2850	10.2850	-0.242%	534	+11.327%
2022-11-28	10.3100	10.3100	10.3100	10.3100	+0.292%	100	+11.057%
2022-11-25	10.3100	10.3100	10.2800	10.2800	-0.194%	3,000	+11.381%
2022-11-23	10.2900	10.3000	10.2900	10.3000	+0.097%	41,158	+11.165%
2022-11-22	10.2700	10.2925	10.2700	10.2900	+0.097%	74,896	+11.273%
2022-11-16	10.2600	10.2800	10.2600	10.2800	+0.489%	28,791	+11.381%
2022-11-14	10.2300	10.2600	10.2300	10.2300	+0.098%	29,761	+11.926%
2022-11-10	10.2600	10.2600	10.2200	10.2200	-0.195%	55,706	+12.035%
2022-11-08	10.2400	10.2400	10.2400	10.2400	-0.098%	201	+11.816%
2022-11-07	10.2350	10.2500	10.2200	10.2500	0.000%	8,106	+11.707%
2022-11-04	10.2500	10.2500	10.2500	10.2500	0.000%	184	+11.707%
2022-11-03	10.2100	10.2500	10.2100	10.2500	+0.343%	162,780	+11.707%
2022-11-01	10.2150	10.2150	10.2150	10.2150	+0.245%	1,000	+12.090%
2022-10-31	10.1900	10.1900	10.1900	10.1900	+0.098%	260,628	+12.365%
2022-10-24	10.1800	10.1800	10.1800	10.1800	0.000%	20,032	+12.475%
2022-10-20	10.1600	10.1800	10.1600	10.1800	+0.197%	40,795	+12.475%
2022-10-18	10.1600	10.1600	10.1600	10.1600	0.000%	74,269	+12.697%
2022-10-11	10.1500	10.1600	10.1500	10.1600	0.000%	50,029	+12.697%
2022-10-03	10.1900	10.1900	10.1600	10.1600	-0.098%	986	+12.697%
2022-09-29	10.1600	10.1701	10.1600	10.1700	0.000%	14,846	+12.586%
2022-09-28	10.1700	10.1700	10.1700	10.1700	+0.197%	73,798	+12.586%
2022-09-27	10.1800	10.1800	10.1500	10.1500	-0.098%	330	+12.808%
2022-09-26	10.1600	10.1650	10.1500	10.1600	+0.099%	408,400	+12.697%
2022-09-23	10.1500	10.1500	10.1500	10.1500	-0.098%	221	+12.808%
2022-09-21	10.1600	10.1600	10.1600	10.1600	+0.296%	1,570	+12.697%
2022-09-20	10.1300	10.1500	10.1300	10.1300	0.000%	52,332	+13.031%
2022-09-19	10.1200	10.1300	10.1000	10.1300	-0.099%	15,555	+13.031%
2022-09-14	10.1200	10.1400	10.1200	10.1400	+0.099%	6,435	+12.919%
2022-09-12	10.1300	10.1300	10.1300	10.1300	0.000%	100	+13.031%
2022-09-09	10.1200	10.1300	10.1200	10.1300	+0.099%	72,880	+13.031%
2022-09-08	10.1200	10.1200	10.0800	10.1200	-0.099%	101,531	+13.142%
2022-09-07	10.1300	10.1400	10.1300	10.1300	0.000%	16,158	+13.031%
2022-09-06	10.1300	10.1300	10.1000	10.1300	0.000%	101,341	+13.031%
2022-09-02	10.1000	10.1300	10.1000	10.1300	+0.198%	51,222	+13.031%
2022-09-01	10.1100	10.1200	10.1100	10.1100	+0.397%	9,540	+13.254%
2022-08-30	10.0700	10.0700	10.0700	10.0700	-0.592%	285	+13.704%
2022-08-29	10.1300	10.1300	10.1300	10.1300	+0.198%	420	+13.031%
2022-08-26	10.1100	10.1100	10.1100	10.1100	+0.198%	131	+13.254%
2022-08-19	10.0800	10.0900	10.0400	10.0900	+0.223%	8,108	+13.479%
2022-08-17	10.0700	10.0700	10.0675	10.0675	-0.223%	525	+13.732%
2022-08-15	10.0800	10.0900	10.0800	10.0900	+0.199%	1,006	+13.479%
2022-08-11	10.0700	10.0700	10.0700	10.0700	0.000%	784	+13.704%
2022-08-10	10.0700	10.0700	10.0700	10.0700	0.000%	250	+13.704%
2022-08-09	10.0600	10.0700	10.0600	10.0700	+0.099%	31,875	+13.704%
2022-08-08	10.0600	10.0600	10.0600	10.0600	0.000%	156	+13.817%
2022-08-03	10.0500	10.0600	10.0500	10.0600	0.000%	3,198	+13.817%
2022-08-02	10.0600	10.0600	10.0600	10.0600	+0.199%	250	+13.817%
2022-07-28	10.0500	10.0500	10.0400	10.0400	-0.199%	3,225	+14.044%
2022-07-26	10.0600	10.0600	10.0400	10.0600	0.000%	230,367	+13.817%
2022-07-25	10.0600	10.0600	10.0600	10.0600	+0.100%	4,450	+13.817%
2022-07-22	10.0500	10.0500	10.0500	10.0500	+0.199%	1,264	+13.930%
2022-07-18	10.0300	10.0400	10.0300	10.0300	+0.100%	4,026	+14.158%
2022-07-13	10.0200	10.0200	10.0200	10.0200	0.000%	215	+14.271%
2022-07-12	10.0800	10.0800	10.0200	10.0200	0.000%	8,500	+14.271%
2022-07-11	10.0200	10.0200	10.0200	10.0200	0.000%	129,547	+14.271%
2022-07-07	10.0200	10.0200	10.0200	10.0200	0.000%	100	+14.271%
2022-07-06	10.0200	10.0200	10.0200	10.0200	0.000%	4,050	+14.271%
2022-07-05	10.0250	10.0250	10.0200	10.0200	-0.100%	508,237	+14.271%
2022-07-01	10.0300	10.0300	10.0300	10.0300	+0.100%	125	+14.158%
2022-06-30	10.0300	10.0300	10.0200	10.0200	-0.199%	849	+14.271%
2022-06-27	10.0400	10.0400	10.0400	10.0400	+0.100%	131	+14.044%
2022-06-24	10.0300	10.0300	10.0300	10.0300	+0.100%	102	+14.158%
2022-06-23	10.0400	10.0400	10.0100	10.0200	-0.199%	33,795	+14.271%
2022-06-21	10.0800	10.1100	10.0100	10.0400	+0.200%	2,686	+14.044%
2022-06-16	10.0200	10.0200	10.0200	10.0200	0.000%	104,682	+14.271%
2022-06-15	10.0200	10.0200	10.0200	10.0200	0.000%	30,233	+14.271%
2022-06-14	10.0200	10.0200	10.0200	10.0200	+0.100%	10,596	+14.271%
2022-06-13	10.0200	10.0200	10.0100	10.0100	-0.199%	11,505	+14.386%
2022-06-10	10.0300	10.0300	10.0300	10.0300	+0.200%	10,023	+14.158%
2022-06-08	10.0100	10.0100	9.9900	10.0100	0.000%	226,501	+14.386%
2022-06-07	10.0100	10.0100	10.0100	10.0100	+0.301%	172	+14.386%
2022-06-02	10.0000	10.0000	9.9800	9.9800	0.000%	4,525	+14.729%
2022-06-01	10.0200	10.0200	9.9800	9.9800	+0.100%	42,277	+14.729%

.dark-mode .nX36C3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nX36C3{ color: #333333; background-color: white; border: 2px solid #333333; }APCAAP Acquisition Corpstock NYSE

APCA
AP Acquisition Corp
stock NYSE