Singapore markets close in 4 hours 50 minutes
Straits Times Index
3,265.53 +1.00 (+0.03%) Nikkei
38,398.21 +195.84 (+0.51%) Hang Seng
18,534.25 +220.39 (+1.20%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,704.66 -1,199.16 (-1.91%) CMC Crypto 200
1,313.63 +18.96 (+1.46%)
AP Acquisition Corp. (APCA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:08PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 11.37 | 11.38 | 11.37 | 11.38 | 11.38 | 3,400 |
| 07 May 2024 | 11.36 | 11.45 | 11.35 | 11.36 | 11.36 | 87,700 |
| 06 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 100 |
| 03 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 500 |
| 02 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 01 May 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 5,900 |
| 30 Apr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 900 |
| 29 Apr 2024 | 11.37 | 11.37 | 11.36 | 11.36 | 11.36 | 1,600 |
| 26 Apr 2024 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | 51,000 |
| 25 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 55,500 |
| 24 Apr 2024 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | 13,000 |
| 23 Apr 2024 | 11.35 | 11.36 | 11.35 | 11.35 | 11.35 | 112,400 |
| 22 Apr 2024 | 11.36 | 11.36 | 11.34 | 11.35 | 11.35 | 5,100 |
| 19 Apr 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 4,500 |
| 18 Apr 2024 | 11.36 | 11.36 | 11.31 | 11.35 | 11.35 | 7,000 |
| 17 Apr 2024 | 11.32 | 11.35 | 11.32 | 11.35 | 11.35 | 1,800 |
| 16 Apr 2024 | 11.35 | 11.35 | 11.33 | 11.33 | 11.33 | 118,800 |
| 15 Apr 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1,000 |
| 12 Apr 2024 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 21,000 |
| 11 Apr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 10 Apr 2024 | 11.35 | 11.35 | 11.32 | 11.32 | 11.32 | 18,200 |
| 09 Apr 2024 | 11.31 | 11.32 | 11.30 | 11.32 | 11.32 | 58,400 |
| 08 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1,900 |
| 05 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1,000 |
| 04 Apr 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | 2,200 |
| 03 Apr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 02 Apr 2024 | 11.28 | 11.29 | 11.28 | 11.29 | 11.29 | 4,900 |
| 01 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 28 Mar 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 700 |
| 27 Mar 2024 | 11.27 | 11.28 | 11.26 | 11.27 | 11.27 | 110,700 |
| 26 Mar 2024 | 11.26 | 11.28 | 11.26 | 11.26 | 11.26 | 162,600 |
| 25 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 600 |
| 22 Mar 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 8,800 |
| 21 Mar 2024 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | 216,700 |
| 20 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 19 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 111,600 |
| 18 Mar 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 2,300 |
| 15 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 14 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 900 |
| 13 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 900 |
| 12 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
| 11 Mar 2024 | 11.27 | 11.27 | 11.24 | 11.24 | 11.24 | 500 |
| 08 Mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 3,500 |
| 07 Mar 2024 | 11.25 | 11.25 | 11.24 | 11.24 | 11.24 | 600 |
| 06 Mar 2024 | 11.24 | 11.24 | 11.23 | 11.24 | 11.24 | 153,600 |
| 05 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 04 Mar 2024 | 11.21 | 11.23 | 11.21 | 11.23 | 11.23 | 1,500 |
| 01 Mar 2024 | 11.21 | 11.22 | 11.21 | 11.22 | 11.22 | 11,700 |
| 29 Feb 2024 | 11.21 | 11.21 | 11.20 | 11.21 | 11.21 | 4,600 |
| 28 Feb 2024 | 11.22 | 11.22 | 11.21 | 11.21 | 11.21 | 2,000 |
| 27 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,500 |
| 26 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,400 |
| 23 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 600 |
| 22 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 21 Feb 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 100 |
| 20 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 300 |
| 16 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,300 |
| 15 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 21,700 |
| 14 Feb 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 5,200 |
| 13 Feb 2024 | 11.19 | 11.21 | 11.19 | 11.21 | 11.21 | 1,100 |
| 12 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 600 |
| 09 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 08 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 07 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 06 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 02 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 40,100 |
| 01 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 13,400 |
| 31 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,300 |
| 30 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 510,900 |
| 29 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 26 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 25 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 900 |
| 24 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 23 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 22 Jan 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 100 |
| 19 Jan 2024 | 11.17 | 11.18 | 11.17 | 11.17 | 11.17 | 700 |
| 18 Jan 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 500 |
| 17 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 400 |
| 16 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 100 |
| 12 Jan 2024 | 11.29 | 11.29 | 11.17 | 11.17 | 11.17 | 1,400 |
| 11 Jan 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 1,136,000 |
| 10 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 13,000 |
| 09 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 50,700 |
| 08 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 42,800 |
| 05 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 30,400 |
| 04 Jan 2024 | 11.14 | 11.15 | 11.14 | 11.14 | 11.14 | 156,500 |
| 03 Jan 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 6,600 |
| 02 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 100 |
| 29 Dec 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 8,200 |
| 28 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 27 Dec 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2,600 |
| 26 Dec 2023 | 11.12 | 11.12 | 11.10 | 11.10 | 11.10 | 400 |
| 22 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 21 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 20 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 19 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 500 |
| 18 Dec 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 500 |
| 15 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
| 14 Dec 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.