AP Acquisition Corp.
APCANYSEFinancial Services
$11.45
$-0.01(-0.04%)
Market Cap$178791739
P/E Ratio—
52W High$12.415
52W Low$10.78
AP Acquisition Corp. (APCA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
apca · EOD price history · split-adj. · FMP · as of Jun 21, 2024
5-Year High5Y
$12.42
May 24, 2024
-7.8% from here
5-Year Low5Y
$9.86
Feb 7, 2022
+16.1% from low
IPO Priceadj.
$9.86
Feb 7, 2022
+16.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · APCA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 21, 2024 | $11.47 | $11.47 | $11.45 | $11.45 | $11.45 | 98K | -0.17% |
| Jun 20, 2024 | $11.44 | $11.46 | $11.44 | $11.46 | $11.46 | 16K | +0.13% |
| Jun 18, 2024 | $11.44 | $11.46 | $11.44 | $11.46 | $11.46 | 108K | +0.17% |
| Jun 17, 2024 | $11.49 | $12.35 | $11.45 | $11.45 | $11.45 | 417K | -0.35% |
| Jun 14, 2024 | $11.46 | $11.48 | $11.45 | $11.48 | $11.48 | 66K | +0.17% |
| Jun 13, 2024 | $11.45 | $11.48 | $11.45 | $11.47 | $11.47 | 373K | +0.17% |
| Jun 12, 2024 | $11.47 | $11.48 | $11.47 | $11.47 | $11.47 | 1K | +0.00% |
| Jun 11, 2024 | $11.82 | $11.82 | $11.45 | $11.47 | $11.47 | 31K | -2.96% |
| Jun 10, 2024 | $11.48 | $11.48 | $11.45 | $11.45 | $11.45 | 27K | -0.26% |
| Jun 7, 2024 | $11.45 | $11.46 | $11.45 | $11.46 | $11.46 | 1K | +0.09% |
| Jun 6, 2024 | $11.48 | $11.48 | $11.45 | $11.46 | $11.46 | 54K | -0.17% |
| Jun 5, 2024 | $11.45 | $11.47 | $11.45 | $11.47 | $11.47 | 4K | +0.17% |
| Jun 4, 2024 | $11.41 | $11.47 | $11.41 | $11.45 | $11.45 | 5K | +0.35% |
| Jun 3, 2024 | $11.79 | $11.79 | $11.41 | $11.44 | $11.44 | 7K | -2.97% |
| May 31, 2024 | $11.40 | $11.80 | $11.40 | $11.43 | $11.43 | 5K | +0.26% |
| May 30, 2024 | $11.40 | $11.71 | $11.40 | $11.44 | $11.44 | 14K | +0.35% |
| May 29, 2024 | $11.40 | $12.10 | $11.40 | $11.42 | $11.42 | 6K | +0.18% |
| May 28, 2024 | $11.40 | $12.12 | $11.40 | $11.42 | $11.42 | 9K | +0.18% |
| May 24, 2024 | $11.42 | $12.42 | $11.40 | $11.40 | $11.40 | 15K | -0.18% |
| May 23, 2024 | $11.41 | $11.43 | $11.40 | $11.42 | $11.42 | 66K | +0.09% |
Showing 1–20 of 589 records
Annual Stock Price Performance · APCA
Jan 1 → Dec 31 · 3 years2024+2.9%$11.13 → $11.45
+2.9%
2023+7.4%$10.36 → $11.13
+7.4%
2022+4.7%$9.86 → $10.32
+4.7%
Best Year2023 · +7.4%
Worst Year2024 · +2.9%
Positive Years3 / 3
Avg Annual Return+5.0%
3Y Total Return+16.1%
3Y CAGR~+5.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in APCA?
If you invested $1,000 in APCA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,161
Total Return+16.1%
CAGR~+3.8% / yr
Profit+$161
Based on Feb 7, 2022 · $9.86Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
AP Acquisition Corp. (APCA) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $11.45. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
APCA price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
APCA historical stock pricesFMP EOD datasplit-adjusted OHLCV