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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
apca · 日线历史（复权）· FMP · 截至 2024年6月21日
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.
关于价格历史与 OHLCV 数据
AP Acquisition Corp.（APCA）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
APCA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
APCA 历史股价FMP 日线复权 OHLCV