AP Acquisition Corp. - APCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 21, 2024	11.47	11.45	11.45	11.47	11.45	98,401
June 20, 2024	11.44	11.46	11.46	11.46	11.44	15,526
June 18, 2024	11.44	11.46	11.46	11.46	11.44	108,099
June 17, 2024	11.49	11.45	11.45	12.35	11.45	417,155
June 14, 2024	11.46	11.48	11.48	11.48	11.45	66,314
June 13, 2024	11.45	11.47	11.47	11.48	11.45	372,794
June 12, 2024	11.47	11.47	11.47	11.48	11.47	1,082
June 11, 2024	11.82	11.47	11.47	11.82	11.45	30,508
June 10, 2024	11.48	11.45	11.45	11.48	11.45	27,330
June 07, 2024	11.45	11.46	11.46	11.46	11.45	1,224
June 06, 2024	11.48	11.46	11.46	11.48	11.45	53,976
June 05, 2024	11.45	11.47	11.47	11.47	11.45	4,005
June 04, 2024	11.41	11.45	11.45	11.47	11.41	5,297
June 03, 2024	11.79	11.44	11.44	11.79	11.41	6,525
May 31, 2024	11.4	11.43	11.43	11.8	11.4	5,480
May 30, 2024	11.4	11.44	11.44	11.71	11.4	13,887
May 29, 2024	11.4	11.42	11.42	12.1	11.4	5,860
May 28, 2024	11.4	11.42	11.42	12.12	11.4	8,660
May 24, 2024	11.42	11.4	11.4	12.42	11.4	14,918
May 23, 2024	11.41	11.42	11.42	11.43	11.4	66,359
May 22, 2024	12.21	11.42	11.42	12.21	11.4	13,671
May 21, 2024	11.41	11.41	11.41	11.81	11.41	3,438
May 20, 2024	11.4	11.41	11.41	11.48	11.4	12,658
May 17, 2024	11.4	11.4	11.4	12.14	11.4	3,343
May 16, 2024	11.39	11.4	11.4	11.41	11.39	29,552
May 15, 2024	11.39	11.4	11.4	11.76	11.39	139,239
May 14, 2024	11.36	11.39	11.39	11.4	11.36	7,024
May 13, 2024	11.38	11.39	11.39	11.76	11.38	3,504
May 10, 2024	11.37	11.38	11.38	12.05	11.37	50,846
May 09, 2024	11.37	11.38	11.38	11.38	11.36	68,301
May 08, 2024	11.37	11.38	11.38	11.38	11.37	3,417
May 07, 2024	11.36	11.36	11.36	11.46	11.35	87,737
May 06, 2024	11.36	11.36	11.36	11.36	11.36	102
May 03, 2024	11.34	11.34	11.34	11.34	11.34	541
May 01, 2024	11.36	11.36	11.36	11.36	11.36	5,909
April 30, 2024	11.36	11.36	11.36	11.36	11.36	928
April 29, 2024	11.37	11.36	11.36	11.37	11.36	1,600
April 26, 2024	11.35	11.36	11.36	11.36	11.35	50,996
April 25, 2024	11.35	11.36	11.36	11.36	11.35	55,473
April 24, 2024	11.36	11.35	11.35	11.36	11.35	13,046
April 23, 2024	11.35	11.36	11.36	11.36	11.35	112,447
April 22, 2024	11.36	11.35	11.35	11.36	11.34	5,094
April 19, 2024	11.34	11.34	11.34	11.34	11.34	4,452
April 18, 2024	11.36	11.35	11.35	11.36	11.31	6,964
April 17, 2024	11.32	11.35	11.35	11.35	11.32	1,821
April 16, 2024	11.35	11.33	11.33	11.35	11.33	118,760
April 15, 2024	11.39	11.39	11.39	11.39	11.39	1,015
April 12, 2024	11.33	11.33	11.33	11.33	11.33	21,018
April 10, 2024	11.35	11.32	11.32	11.35	11.32	18,163
April 09, 2024	11.31	11.32	11.32	11.32	11.3	58,354
April 08, 2024	11.3	11.3	11.3	11.3	11.3	1,942
April 05, 2024	11.3	11.3	11.3	11.3	11.3	963
April 04, 2024	11.3	11.28	11.28	11.3	11.28	2,203
April 02, 2024	11.28	11.29	11.29	11.29	11.28	4,920
March 28, 2024	11.28	11.28	11.28	11.28	11.28	678
March 27, 2024	11.27	11.27	11.27	11.28	11.26	110,725
March 26, 2024	11.26	11.26	11.26	11.28	11.26	162,554
March 25, 2024	11.26	11.26	11.26	11.26	11.26	571
March 22, 2024	11.26	11.27	11.27	11.27	11.26	8,831
March 21, 2024	11.27	11.28	11.28	11.28	11.27	216,718

AP Acquisition Corp. (APCA) NYSE