AP Stock Price History - Aboitiz Power Corporation

Best Day

₱44.50

February 07, 2025

Worst Day

₱35.00

May 30, 2025

Average Volume

1.45M

Daily Average

Most Traded

30.99M

September 19, 2025

Historical price data for AP stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱42.60	₱42.60	₱41.50	150K shares	₱6.32 Million	+₱0.66	+1.55%
Nov 19, 2025	₱41.95	₱41.95	₱40.50	412K shares	₱17.20 Million	+₱1.50	+3.58%
Nov 18, 2025	₱40.50	₱41.50	₱40.10	1.91M shares	₱77.73 Million	-₱0.98	-2.41%
Nov 17, 2025	₱41.50	₱41.90	₱39.45	1.10M shares	₱44.70 Million	+₱1.56	+3.75%
Nov 14, 2025	₱40.00	₱40.30	₱39.50	1.32M shares	₱52.96 Million	+₱0.56	+1.39%
Nov 13, 2025	₱39.45	₱40.00	₱39.30	290K shares	₱11.45 Million	-₱0.54	-1.37%
Nov 12, 2025	₱40.00	₱40.00	₱39.05	834K shares	₱32.97 Million	+₱1.02	+2.56%
Nov 11, 2025	₱39.00	₱40.25	₱38.90	661K shares	₱25.86 Million	-₱0.88	-2.26%
Nov 10, 2025	₱39.90	₱40.00	₱39.60	358K shares	₱14.29 Million	-₱0.10	-0.25%
Nov 07, 2025	₱40.00	₱40.00	₱39.25	843K shares	₱33.29 Million	+₱0.51	+1.27%
Nov 06, 2025	₱39.50	₱40.00	₱39.50	545K shares	₱21.64 Million	-₱0.30	-0.75%
Nov 05, 2025	₱39.80	₱40.45	₱39.40	576K shares	₱22.91 Million	-₱0.25	-0.62%
Nov 04, 2025	₱40.05	₱40.85	₱40.05	337K shares	₱13.57 Million	+₱0.05	+0.12%
Nov 03, 2025	₱40.00	₱41.00	₱40.00	653K shares	₱26.22 Million	-₱1.21	-3.03%
Oct 30, 2025	₱41.25	₱41.35	₱40.40	179K shares	₱7.30 Million	+₱0.25	+0.61%
Oct 29, 2025	₱41.00	₱41.45	₱40.95	113K shares	₱4.67 Million	-₱0.20	-0.49%
Oct 28, 2025	₱41.20	₱41.70	₱39.85	626K shares	₱25.65 Million	+₱1.40	+3.39%
Oct 27, 2025	₱39.85	₱40.65	₱39.85	368K shares	₱14.75 Million	-₱0.74	-1.85%
Oct 24, 2025	₱40.60	₱40.70	₱40.40	181K shares	₱7.33 Million	+₱0.10	+0.25%
Oct 23, 2025	₱40.50	₱40.55	₱40.35	244K shares	₱9.88 Million	₱0.00	0.00%
Oct 22, 2025	₱40.50	₱40.60	₱40.10	491K shares	₱19.87 Million	+₱0.41	+1.00%
Oct 21, 2025	₱40.10	₱40.60	₱39.90	1.85M shares	₱74.68 Million	-₱0.10	-0.25%
Oct 20, 2025	₱40.20	₱41.40	₱40.20	930K shares	₱37.58 Million	-₱0.78	-1.95%
Oct 17, 2025	₱41.00	₱42.00	₱40.60	685K shares	₱28.26 Million	-₱0.74	-1.80%
Oct 16, 2025	₱41.75	₱42.10	₱41.75	248K shares	₱10.38 Million	-₱0.49	-1.18%
Oct 15, 2025	₱42.25	₱42.25	₱41.75	215K shares	₱9.07 Million	+₱0.51	+1.20%
Oct 14, 2025	₱41.75	₱41.95	₱41.70	149K shares	₱6.24 Million	-₱0.15	-0.36%
Oct 13, 2025	₱41.90	₱41.95	₱41.60	99K shares	₱4.13 Million	+₱0.05	+0.12%
Oct 10, 2025	₱41.85	₱41.95	₱41.70	321K shares	₱13.42 Million	-₱0.10	-0.24%
Oct 09, 2025	₱41.95	₱42.05	₱41.85	2.36M shares	₱99.07 Million	₱0.00	0.00%
Oct 08, 2025	₱41.95	₱42.05	₱41.70	198K shares	₱8.30 Million	+₱0.20	+0.48%
Oct 07, 2025	₱41.75	₱42.05	₱41.70	77K shares	₱3.24 Million	-₱0.05	-0.12%
Oct 06, 2025	₱41.80	₱42.05	₱41.55	152K shares	₱6.37 Million	-₱0.20	-0.48%
Oct 03, 2025	₱42.00	₱42.00	₱41.60	177K shares	₱7.44 Million	+₱0.45	+1.08%
Oct 02, 2025	₱41.55	₱42.00	₱41.40	205K shares	₱8.50 Million	-₱0.44	-1.07%
Oct 01, 2025	₱42.00	₱42.05	₱41.20	340K shares	₱14.24 Million	+₱0.71	+1.69%
Sep 30, 2025	₱41.30	₱42.00	₱40.50	1.06M shares	₱43.42 Million	-₱0.59	-1.43%
Sep 29, 2025	₱41.90	₱43.00	₱41.90	351K shares	₱14.81 Million	-₱0.30	-0.71%
Sep 26, 2025	₱42.20	₱43.10	₱42.20	180K shares	₱7.64 Million	-₱0.78	-1.86%
Sep 25, 2025	₱43.00	₱43.75	₱42.70	585K shares	₱25.16 Million	+₱0.30	+0.70%
Sep 24, 2025	₱42.70	₱43.85	₱42.70	813K shares	₱34.99 Million	-₱1.07	-2.51%
Sep 23, 2025	₱43.80	₱43.95	₱43.35	1.36M shares	₱59.52 Million	+₱0.71	+1.62%
Sep 22, 2025	₱43.10	₱43.80	₱43.10	741K shares	₱32.08 Million	-₱0.74	-1.71%
Sep 19, 2025	₱43.85	₱43.90	₱43.00	30.99M shares	₱1.36 Billion	+₱0.35	+0.80%
Sep 18, 2025	₱43.50	₱44.30	₱43.50	2.56M shares	₱111.89 Million	-₱0.50	-1.14%
Sep 17, 2025	₱44.00	₱44.45	₱44.00	2.43M shares	₱107.11 Million	+₱0.20	+0.46%
Sep 16, 2025	₱43.80	₱44.40	₱43.80	573K shares	₱25.31 Million	-₱0.20	-0.45%
Sep 15, 2025	₱44.00	₱44.35	₱43.45	971K shares	₱42.68 Million	+₱0.05	+0.11%
Sep 12, 2025	₱43.95	₱44.60	₱43.30	1.82M shares	₱80.00 Million	-₱0.35	-0.79%
Sep 11, 2025	₱44.30	₱44.55	₱44.05	1.89M shares	₱83.81 Million	+₱0.30	+0.68%
Sep 10, 2025	₱44.00	₱44.70	₱44.00	4.04M shares	₱179.40 Million	-₱0.35	-0.79%
Sep 09, 2025	₱44.35	₱44.85	₱44.30	2.56M shares	₱113.66 Million	+₱0.05	+0.11%
Sep 08, 2025	₱44.30	₱44.45	₱42.95	2.40M shares	₱105.89 Million	+₱1.34	+3.02%
Sep 05, 2025	₱43.00	₱43.55	₱42.75	1.40M shares	₱60.11 Million	-₱0.30	-0.69%
Sep 04, 2025	₱43.30	₱43.55	₱43.00	1.89M shares	₱81.89 Million	+₱0.40	+0.93%
Sep 03, 2025	₱42.90	₱44.00	₱42.85	1.92M shares	₱82.93 Million	-₱0.59	-1.38%
Sep 02, 2025	₱43.50	₱43.70	₱42.70	10.21M shares	₱444.15 Million	+₱0.81	+1.87%
Sep 01, 2025	₱42.70	₱43.30	₱42.35	1.90M shares	₱81.79 Million	+₱0.30	+0.71%
Aug 29, 2025	₱42.40	₱43.35	₱42.40	1.40M shares	₱59.81 Million	-₱0.54	-1.28%
Aug 28, 2025	₱42.95	₱43.00	₱42.00	1.48M shares	₱63.60 Million	+₱1.18	+2.75%
Aug 27, 2025	₱41.80	₱43.35	₱41.80	2.49M shares	₱106.01 Million	-₱0.49	-1.18%
Aug 26, 2025	₱42.30	₱42.95	₱40.85	2.57M shares	₱107.64 Million	+₱0.10	+0.24%
Aug 22, 2025	₱42.20	₱43.20	₱42.20	3.08M shares	₱132.26 Million	-₱0.74	-1.75%
Aug 20, 2025	₱42.95	₱43.20	₱42.55	457K shares	₱19.60 Million	-₱0.05	-0.12%
Aug 19, 2025	₱43.00	₱43.00	₱41.55	1.53M shares	₱65.07 Million	+₱1.50	+3.49%
Aug 18, 2025	₱41.55	₱44.20	₱41.40	9.05M shares	₱384.70 Million	-₱1.17	-2.81%
Aug 15, 2025	₱42.75	₱42.80	₱42.10	1.66M shares	₱70.90 Million	+₱0.05	+0.12%
Aug 14, 2025	₱42.70	₱43.05	₱42.00	4.69M shares	₱201.16 Million	+₱0.71	+1.67%
Aug 13, 2025	₱42.00	₱42.30	₱40.25	1.54M shares	₱64.31 Million	+₱1.13	+2.69%
Aug 12, 2025	₱40.90	₱41.00	₱39.35	1.36M shares	₱55.44 Million	+₱1.24	+3.02%
Aug 11, 2025	₱39.70	₱39.75	₱39.05	1.62M shares	₱63.75 Million	-₱0.35	-0.87%
Aug 08, 2025	₱40.05	₱41.95	₱39.25	1.59M shares	₱63.94 Million	-₱1.45	-3.61%
Aug 07, 2025	₱41.55	₱41.90	₱41.25	275K shares	₱11.44 Million	-₱0.35	-0.84%
Aug 06, 2025	₱41.90	₱42.10	₱41.40	480K shares	₱20.06 Million	+₱0.25	+0.60%
Aug 05, 2025	₱41.65	₱42.15	₱41.40	423K shares	₱17.61 Million	+₱0.05	+0.12%
Aug 04, 2025	₱41.60	₱43.00	₱40.50	1.34M shares	₱55.87 Million	-₱0.69	-1.65%
Aug 01, 2025	₱42.30	₱43.10	₱42.10	201K shares	₱8.55 Million	-₱0.88	-2.08%
Jul 31, 2025	₱43.20	₱43.20	₱41.90	2.31M shares	₱99.39 Million	+₱0.71	+1.65%
Jul 30, 2025	₱42.50	₱42.80	₱42.10	632K shares	₱26.81 Million	-₱0.45	-1.05%
Jul 29, 2025	₱42.95	₱43.90	₱42.85	518K shares	₱22.31 Million	-₱0.05	-0.12%
Jul 28, 2025	₱43.00	₱43.30	₱42.85	1.98M shares	₱85.27 Million	-₱0.30	-0.69%
Jul 25, 2025	₱43.30	₱43.95	₱43.10	828K shares	₱35.98 Million	-₱0.15	-0.35%
Jul 24, 2025	₱43.45	₱44.00	₱43.05	674K shares	₱29.23 Million	-₱0.05	-0.11%
Jul 23, 2025	₱43.50	₱44.60	₱42.90	3.19M shares	₱139.89 Million	+₱0.50	+1.16%
Jul 22, 2025	₱43.00	₱43.10	₱42.10	4.09M shares	₱175.72 Million	+₱0.97	+2.26%
Jul 21, 2025	₱42.05	₱42.35	₱41.15	2.91M shares	₱121.78 Million	+₱0.87	+2.06%
Jul 18, 2025	₱41.20	₱41.20	₱40.10	1.63M shares	₱66.97 Million	+₱0.87	+2.11%
Jul 17, 2025	₱40.35	₱40.60	₱39.75	360K shares	₱14.44 Million	+₱0.30	+0.75%
Jul 16, 2025	₱40.05	₱40.85	₱40.05	447K shares	₱18.04 Million	-₱0.93	-2.32%
Jul 15, 2025	₱41.00	₱41.85	₱41.00	2.62M shares	₱108.64 Million	-₱0.98	-2.38%
Jul 14, 2025	₱42.00	₱42.05	₱40.20	3.89M shares	₱162.18 Million	+₱1.08	+2.56%
Jul 11, 2025	₱40.95	₱41.05	₱40.05	1.10M shares	₱44.99 Million	-₱0.05	-0.12%
Jul 10, 2025	₱41.00	₱41.00	₱39.75	1.28M shares	₱51.34 Million	+₱1.03	+2.50%
Jul 09, 2025	₱40.00	₱40.25	₱39.25	742K shares	₱29.69 Million	+₱0.20	+0.50%
Jul 08, 2025	₱39.80	₱39.80	₱39.00	957K shares	₱37.58 Million	+₱0.51	+1.27%
Jul 07, 2025	₱39.30	₱39.85	₱38.55	1.33M shares	₱51.79 Million	+₱0.20	+0.51%
Jul 04, 2025	₱39.10	₱40.00	₱38.85	1.18M shares	₱46.29 Million	-₱0.39	-1.01%
Jul 03, 2025	₱39.50	₱40.20	₱39.45	528K shares	₱20.93 Million	-₱0.59	-1.50%
Jul 02, 2025	₱40.10	₱40.45	₱39.40	1.14M shares	₱45.75 Million	+₱0.45	+1.13%
Jul 01, 2025	₱39.65	₱40.90	₱39.60	486K shares	₱19.40 Million	-₱1.21	-3.06%
Jun 30, 2025	₱40.90	₱40.90	₱39.80	1.47M shares	₱59.58 Million	+₱1.13	+2.76%
Jun 27, 2025	₱39.80	₱40.30	₱39.50	598K shares	₱23.85 Million	-₱0.10	-0.25%
Jun 26, 2025	₱39.90	₱39.90	₱39.30	318K shares	₱12.59 Million	+₱0.40	+1.01%
Jun 25, 2025	₱39.50	₱40.30	₱39.50	461K shares	₱18.28 Million	-₱0.45	-1.13%
Jun 24, 2025	₱39.95	₱40.15	₱39.45	1.04M shares	₱41.39 Million	+₱1.18	+2.96%
Jun 23, 2025	₱38.80	₱39.50	₱38.75	506K shares	₱19.79 Million	-₱1.16	-3.00%
Jun 20, 2025	₱40.00	₱40.20	₱39.15	2.34M shares	₱93.27 Million	-₱0.10	-0.25%
Jun 19, 2025	₱40.10	₱40.55	₱40.05	2.53M shares	₱102.03 Million	-₱0.83	-2.08%
Jun 18, 2025	₱40.95	₱41.50	₱40.00	2.08M shares	₱85.39 Million	+₱0.45	+1.11%
Jun 17, 2025	₱40.50	₱41.00	₱38.35	3.23M shares	₱129.19 Million	+₱2.49	+6.16%
Jun 16, 2025	₱38.15	₱38.50	₱38.00	513K shares	₱19.63 Million	-₱0.35	-0.91%
Jun 13, 2025	₱38.50	₱38.65	₱38.00	413K shares	₱15.87 Million	+₱0.51	+1.32%
Jun 11, 2025	₱38.00	₱38.90	₱37.85	1.19M shares	₱45.44 Million	-₱0.88	-2.31%
Jun 10, 2025	₱38.90	₱39.50	₱38.70	956K shares	₱37.20 Million	-₱0.30	-0.77%
Jun 09, 2025	₱39.20	₱39.20	₱37.70	1.41M shares	₱54.82 Million	-₱0.40	-1.01%
Jun 05, 2025	₱39.60	₱39.60	₱39.60	8.01M shares	₱316.24 Million	+₱1.56	+3.94%
Jun 04, 2025	₱38.10	₱38.10	₱36.30	2.16M shares	₱80.46 Million	+₱1.83	+4.81%
Jun 03, 2025	₱36.35	₱36.45	₱35.50	277K shares	₱10.02 Million	+₱0.87	+2.39%
Jun 02, 2025	₱35.50	₱35.95	₱35.20	465K shares	₱16.55 Million	+₱0.51	+1.43%
May 30, 2025	₱35.00	₱36.45	₱35.00	757K shares	₱26.86 Million	-₱1.35	-3.85%
May 29, 2025	₱36.40	₱36.45	₱36.00	962K shares	₱35.01 Million	+₱0.56	+1.53%
May 28, 2025	₱35.85	₱36.35	₱35.65	678K shares	₱24.33 Million	+₱0.15	+0.42%
May 27, 2025	₱35.70	₱35.80	₱35.40	374K shares	₱13.30 Million	+₱0.20	+0.56%
May 26, 2025	₱35.50	₱36.00	₱35.50	120K shares	₱4.28 Million	-₱0.49	-1.39%
May 23, 2025	₱36.00	₱36.00	₱35.10	672K shares	₱23.78 Million	+₱0.87	+2.42%
May 22, 2025	₱35.15	₱35.80	₱35.15	458K shares	₱16.16 Million	-₱0.35	-0.99%
May 21, 2025	₱35.50	₱35.85	₱35.45	292K shares	₱10.46 Million	+₱0.10	+0.28%
May 20, 2025	₱35.40	₱36.30	₱35.40	747K shares	₱26.66 Million	-₱0.88	-2.48%
May 19, 2025	₱36.30	₱36.30	₱35.50	460K shares	₱16.67 Million	+₱0.82	+2.25%
May 16, 2025	₱35.50	₱36.35	₱35.50	4.29M shares	₱153.97 Million	-₱0.78	-2.20%
May 15, 2025	₱36.30	₱36.90	₱36.30	1.10M shares	₱40.08 Million	₱0.00	0.00%
May 14, 2025	₱36.30	₱37.40	₱35.95	5.43M shares	₱198.32 Million	-₱0.59	-1.63%
May 13, 2025	₱36.90	₱37.45	₱36.90	639K shares	₱23.68 Million	+₱0.41	+1.10%
May 09, 2025	₱36.50	₱37.30	₱36.50	1.47M shares	₱53.68 Million	-₱0.69	-1.88%
May 08, 2025	₱37.20	₱37.80	₱37.20	1.62M shares	₱60.68 Million	₱0.00	0.00%
May 07, 2025	₱37.20	₱37.45	₱36.65	872K shares	₱32.42 Million	+₱0.61	+1.64%
May 06, 2025	₱36.60	₱36.60	₱35.70	1.44M shares	₱52.34 Million	+₱0.76	+2.09%
May 05, 2025	₱35.85	₱36.35	₱35.85	4.32M shares	₱155.52 Million	-₱0.30	-0.83%
May 02, 2025	₱36.15	₱37.95	₱36.15	3.06M shares	₱111.59 Million	-₱1.11	-3.08%
Apr 30, 2025	₱37.30	₱37.85	₱37.30	1.47M shares	₱54.98 Million	-₱0.54	-1.45%
Apr 29, 2025	₱37.85	₱39.00	₱37.85	522K shares	₱19.90 Million	-₱0.64	-1.69%
Apr 28, 2025	₱38.50	₱39.00	₱38.30	321K shares	₱12.42 Million	-₱0.30	-0.77%
Apr 25, 2025	₱38.80	₱39.20	₱38.70	302K shares	₱11.76 Million	-₱0.20	-0.51%
Apr 24, 2025	₱39.00	₱39.15	₱38.70	927K shares	₱36.13 Million	-₱0.15	-0.38%
Apr 23, 2025	₱39.15	₱39.15	₱38.30	709K shares	₱27.59 Million	+₱0.76	+1.95%
Apr 22, 2025	₱38.40	₱38.50	₱38.30	337K shares	₱12.92 Million	₱0.00	0.00%
Apr 21, 2025	₱38.40	₱38.50	₱38.25	360K shares	₱13.80 Million	₱0.00	0.00%
Apr 16, 2025	₱38.40	₱38.40	₱38.15	584K shares	₱22.35 Million	+₱0.56	+1.45%
Apr 15, 2025	₱37.85	₱38.20	₱37.45	550K shares	₱20.78 Million	+₱0.40	+1.07%
Apr 14, 2025	₱37.45	₱37.80	₱37.10	725K shares	₱27.12 Million	-₱0.40	-1.06%
Apr 11, 2025	₱37.85	₱38.45	₱37.85	418K shares	₱15.85 Million	-₱0.59	-1.56%
Apr 10, 2025	₱38.45	₱38.55	₱37.90	2.48M shares	₱95.12 Million	+₱0.35	+0.92%
Apr 08, 2025	₱38.10	₱38.10	₱37.00	2.21M shares	₱82.94 Million	+₱1.13	+2.97%
Apr 07, 2025	₱37.00	₱37.95	₱36.25	1.44M shares	₱53.56 Million	-₱1.30	-3.52%
Apr 04, 2025	₱38.35	₱38.65	₱38.10	480K shares	₱18.38 Million	-₱0.30	-0.78%
Apr 03, 2025	₱38.65	₱38.65	₱38.45	239K shares	₱9.20 Million	+₱0.05	+0.13%
Apr 02, 2025	₱38.60	₱38.75	₱38.50	822K shares	₱31.68 Million	₱0.00	0.00%
Mar 31, 2025	₱38.60	₱38.75	₱38.30	1.05M shares	₱40.56 Million	+₱0.10	+0.26%
Mar 28, 2025	₱38.50	₱38.80	₱38.20	244K shares	₱9.38 Million	-₱0.30	-0.77%
Mar 27, 2025	₱38.80	₱38.80	₱38.10	803K shares	₱30.94 Million	+₱0.05	+0.13%
Mar 26, 2025	₱38.75	₱39.00	₱38.40	1.16M shares	₱44.66 Million	+₱0.25	+0.65%
Mar 25, 2025	₱38.50	₱38.50	₱37.85	1.20M shares	₱46.14 Million	₱0.00	0.00%
Mar 24, 2025	₱38.50	₱39.85	₱38.50	642K shares	₱24.92 Million	-₱1.40	-3.63%
Mar 21, 2025	₱39.95	₱39.95	₱39.45	734K shares	₱29.17 Million	₱0.00	0.00%
Mar 20, 2025	₱39.95	₱40.20	₱39.80	1.94M shares	₱77.50 Million	-₱1.77	-4.43%
Mar 19, 2025	₱41.80	₱42.05	₱41.55	1.33M shares	₱55.66 Million	-₱0.15	-0.36%
Mar 18, 2025	₱41.95	₱42.00	₱41.75	631K shares	₱26.46 Million	+₱0.05	+0.12%
Mar 17, 2025	₱41.90	₱41.95	₱41.40	689K shares	₱28.74 Million	+₱0.51	+1.21%
Mar 14, 2025	₱41.40	₱41.50	₱40.85	624K shares	₱25.73 Million	-₱0.10	-0.24%
Mar 13, 2025	₱41.50	₱41.50	₱40.60	1.34M shares	₱55.10 Million	+₱0.82	+1.97%
Mar 12, 2025	₱40.70	₱40.85	₱40.55	257K shares	₱10.44 Million	-₱0.05	-0.12%
Mar 11, 2025	₱40.75	₱41.50	₱40.50	592K shares	₱24.12 Million	-₱0.25	-0.61%
Mar 10, 2025	₱41.00	₱41.80	₱40.85	3.19M shares	₱131.85 Million	+₱0.15	+0.37%
Mar 07, 2025	₱40.85	₱41.95	₱40.70	2.34M shares	₱96.18 Million	-₱0.25	-0.61%
Mar 06, 2025	₱41.10	₱41.95	₱40.90	547K shares	₱22.57 Million	-₱0.83	-2.03%
Mar 05, 2025	₱41.95	₱42.45	₱41.80	341K shares	₱14.37 Million	+₱0.05	+0.12%
Mar 04, 2025	₱41.90	₱42.25	₱41.70	271K shares	₱11.38 Million	-₱0.44	-1.06%
Mar 03, 2025	₱42.35	₱42.95	₱41.80	919K shares	₱38.73 Million	-₱1.12	-2.64%
Feb 28, 2025	₱43.50	₱43.50	₱39.85	3.23M shares	₱136.63 Million	+₱3.22	+7.41%
Feb 27, 2025	₱40.50	₱41.05	₱40.40	3.90M shares	₱157.79 Million	-₱0.35	-0.86%
Feb 26, 2025	₱40.85	₱41.00	₱40.70	1.06M shares	₱43.43 Million	-₱0.05	-0.12%
Feb 25, 2025	₱40.90	₱41.50	₱40.85	706K shares	₱28.97 Million	-₱0.30	-0.73%
Feb 24, 2025	₱41.20	₱43.00	₱41.05	4.09M shares	₱169.03 Million	-₱1.73	-4.19%
Feb 21, 2025	₱43.00	₱43.25	₱42.75	1.56M shares	₱67.27 Million	+₱0.82	+1.90%
Feb 20, 2025	₱42.20	₱43.30	₱42.20	1.48M shares	₱62.78 Million	-₱0.49	-1.17%
Feb 19, 2025	₱42.70	₱43.45	₱42.50	1.30M shares	₱55.76 Million	-₱0.88	-2.06%
Feb 18, 2025	₱43.60	₱43.60	₱42.20	3.84M shares	₱166.08 Million	+₱1.66	+3.81%
Feb 17, 2025	₱42.00	₱42.75	₱41.80	734K shares	₱30.89 Million	-₱0.20	-0.47%
Feb 14, 2025	₱42.20	₱43.15	₱42.20	1.63M shares	₱69.29 Million	₱0.00	0.00%
Feb 13, 2025	₱42.20	₱43.00	₱42.00	1.23M shares	₱52.14 Million	+₱0.20	+0.48%
Feb 12, 2025	₱42.00	₱43.00	₱42.00	1.50M shares	₱63.52 Million	-₱0.74	-1.75%
Feb 11, 2025	₱42.75	₱43.15	₱42.35	1.97M shares	₱84.58 Million	+₱0.45	+1.06%
Feb 10, 2025	₱42.30	₱44.25	₱42.30	2.62M shares	₱112.28 Million	-₱2.09	-4.94%
Feb 07, 2025	₱44.50	₱44.50	₱42.75	5.14M shares	₱226.53 Million	+₱1.82	+4.09%
Feb 06, 2025	₱42.75	₱43.05	₱40.55	8.39M shares	₱357.11 Million	+₱2.49	+5.82%
Feb 05, 2025	₱40.40	₱41.45	₱40.00	3.82M shares	₱156.03 Million	+₱0.40	+1.00%
Feb 04, 2025	₱40.00	₱40.00	₱39.70	405K shares	₱16.20 Million	+₱0.30	+0.76%
Feb 03, 2025	₱39.70	₱39.95	₱39.40	966K shares	₱38.30 Million	-₱0.20	-0.50%
Jan 31, 2025	₱39.90	₱39.90	₱39.20	1.09M shares	₱43.21 Million	+₱0.61	+1.53%
Jan 30, 2025	₱39.30	₱39.75	₱39.00	825K shares	₱32.32 Million	-₱0.10	-0.25%
Jan 28, 2025	₱39.40	₱39.85	₱39.25	209K shares	₱8.22 Million	-₱0.45	-1.13%
Jan 27, 2025	₱39.85	₱40.00	₱39.05	1.35M shares	₱53.31 Million	-₱0.15	-0.37%
Jan 24, 2025	₱40.00	₱40.25	₱39.80	1.45M shares	₱57.92 Million	₱0.00	0.00%
Jan 23, 2025	₱40.00	₱40.25	₱39.90	1.64M shares	₱65.68 Million	+₱0.10	+0.25%
Jan 22, 2025	₱39.90	₱40.30	₱39.80	687K shares	₱27.49 Million	₱0.00	0.00%
Jan 21, 2025	₱39.90	₱39.95	₱39.35	554K shares	₱22.08 Million	+₱0.30	+0.76%
Jan 20, 2025	₱39.60	₱39.70	₱39.45	425K shares	₱16.83 Million	+₱0.15	+0.38%
Jan 17, 2025	₱39.45	₱39.75	₱38.90	1.02M shares	₱40.01 Million	-₱0.25	-0.63%
Jan 16, 2025	₱39.70	₱40.05	₱39.65	1.90M shares	₱75.88 Million	₱0.00	0.00%
Jan 15, 2025	₱39.70	₱39.85	₱39.35	1.66M shares	₱65.89 Million	+₱0.20	+0.51%
Jan 14, 2025	₱39.50	₱40.15	₱39.35	2.77M shares	₱110.11 Million	₱0.00	0.00%
Jan 13, 2025	₱39.50	₱39.65	₱39.40	861K shares	₱34.01 Million	-₱0.05	-0.13%
Jan 10, 2025	₱39.55	₱39.95	₱39.50	943K shares	₱37.47 Million	-₱0.15	-0.38%
Jan 09, 2025	₱39.70	₱39.70	₱39.05	300K shares	₱11.89 Million	+₱0.61	+1.53%
Jan 08, 2025	₱39.10	₱39.65	₱39.05	235K shares	₱9.21 Million	-₱0.59	-1.51%
Jan 07, 2025	₱39.70	₱39.90	₱39.20	636K shares	₱25.18 Million	-₱0.20	-0.50%
Jan 06, 2025	₱39.90	₱39.95	₱39.60	707K shares	₱28.13 Million	-₱0.10	-0.25%
Jan 03, 2025	₱40.00	₱40.10	₱38.25	2.15M shares	₱84.77 Million	+₱1.45	+3.63%
Jan 02, 2025	₱38.60	₱38.60	₱37.45	623K shares	₱23.80 Million	+₱0.92	+2.39%
Dec 27, 2024	₱37.70	₱37.90	₱37.40	753K shares	₱28.38 Million	₱0.00	0.00%
Dec 26, 2024	₱37.70	₱37.75	₱37.20	1.01M shares	₱37.88 Million	+₱0.51	+1.34%
Dec 23, 2024	₱37.20	₱37.90	₱37.20	873K shares	₱32.75 Million	-₱0.49	-1.33%
Dec 20, 2024	₱37.70	₱37.80	₱37.50	336K shares	₱12.67 Million	₱0.00	0.00%
Dec 19, 2024	₱37.70	₱37.70	₱37.25	1.12M shares	₱42.01 Million	+₱0.30	+0.80%
Dec 18, 2024	₱37.40	₱37.45	₱37.25	379K shares	₱14.17 Million	+₱0.15	+0.40%
Dec 17, 2024	₱37.25	₱37.50	₱37.15	1.54M shares	₱57.49 Million	+₱0.05	+0.13%
Dec 16, 2024	₱37.20	₱37.20	₱36.50	1.57M shares	₱58.06 Million	+₱0.51	+1.36%
Dec 13, 2024	₱36.70	₱37.20	₱36.55	710K shares	₱26.17 Million	-₱0.54	-1.48%
Dec 12, 2024	₱37.25	₱37.50	₱37.05	976K shares	₱36.35 Million	-₱0.25	-0.67%
Dec 11, 2024	₱37.50	₱37.55	₱37.20	854K shares	₱32.03 Million	₱0.00	0.00%
Dec 10, 2024	₱37.50	₱37.50	₱37.00	2.72M shares	₱100.86 Million	+₱0.30	+0.81%
Dec 09, 2024	₱37.20	₱37.45	₱36.50	684K shares	₱25.36 Million	+₱0.71	+1.92%
Dec 06, 2024	₱36.50	₱37.10	₱36.50	1.44M shares	₱53.13 Million	-₱0.49	-1.35%
Dec 05, 2024	₱37.00	₱37.30	₱36.95	533K shares	₱19.71 Million	-₱0.15	-0.40%
Dec 04, 2024	₱37.15	₱37.50	₱37.10	136K shares	₱5.08 Million	-₱0.15	-0.40%
Dec 03, 2024	₱37.30	₱37.50	₱37.15	49K shares	₱1.82 Million	₱0.00	0.00%
Dec 02, 2024	₱37.30	₱37.45	₱37.20	70K shares	₱2.61 Million	₱0.00	0.00%
Nov 29, 2024	₱37.30	₱37.45	₱37.15	71K shares	₱2.66 Million	₱0.00	0.00%
Nov 28, 2024	₱37.30	₱37.80	₱37.05	99K shares	₱3.69 Million	+₱0.10	+0.27%
Nov 27, 2024	₱37.20	₱37.45	₱37.20	53K shares	₱1.97 Million	-₱0.15	-0.40%
Nov 26, 2024	₱37.35	₱37.90	₱37.20	185K shares	₱6.95 Million	-₱0.59	-1.58%
Nov 25, 2024	₱37.95	₱37.95	₱37.75	3.66M shares	₱138.63 Million	+₱0.10	+0.26%
Nov 22, 2024	₱37.85	₱37.90	₱37.70	1.05M shares	₱39.82 Million	+₱0.10	+0.26%
Nov 21, 2024	₱37.75	₱37.90	₱37.60	745K shares	₱28.15 Million	+₱0.20	+0.53%
Nov 20, 2024	₱37.55	₱37.55	₱37.30	1.19M shares	₱44.59 Million	+₱0.05	+0.13%

Advanced Filters

Narrow down the AP historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of AP historical performance

The price chart displays AP closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in AP price history

Sep

2025

September 19, 2025

Highest Trading Volume

₱43.85 30.99M Shares (₱1.36B total value)

Most actively traded day with 30.99M shares (₱1.36B total value) at ₱43.85 per share, indicating peak investor activity

May

2025

May 30, 2025

Lowest Price

₱35.00

Lowest price of ₱35.00 recorded, marking the period's minimum valuation, with a -3.85% decline on that day

Feb

2025

February 28, 2025

Biggest Daily Gain

₱43.50 (+7.41%)

Single-day gain of 7.41% with ₱3.22 price increase, the largest percentage rise in this period, with 3.23M shares changing hands

Feb

2025

February 10, 2025

Biggest Daily Loss

₱42.30 (-4.94%)

Single-day loss of -4.94% with ₱2.09 price decrease, the largest percentage drop in this period, with 2.62M shares traded during the decline

Feb

2025

February 07, 2025

Highest Price

₱44.50

Peak price of ₱44.50 reached during this period, representing the stock's maximum value, with 5.14M shares traded and +4.09% price movement on that day

Historical Insights

Statistical analysis of AP price movements

Price Volatility

Moderate

AP showed moderate volatility with a standard deviation of 1.78% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

upward

The stock price exhibited an upward trend from November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, AP recorded 110 positive days, 115 negative days, and 20 unchanged days, resulting in a win rate of 44.9% for the period.

Average Daily Change

+0.07%

The stock demonstrated an average daily change of +0.07%, indicating positive average daily performance and consistent upward momentum over the analyzed period.

Price Range

₱9.50

The trading range spread for AP was ₱9.50, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to AP by sector and company group

MER Manila Electric Company ₱592.00 0.34%

SCC Semirara Mining and Power Corporation ₱28.25 0.18%

MYNLD Maynilad Water Services, Inc. ₱15.48 0.65%

ACEN ACEN CORPORATION ₱2.39 -2.45%

MWC Manila Water Company, Inc. ₱36.40 0.00%

SGP Synergy Grid & Development Phils., Inc. ₱13.58 -0.59%

SPNEC SP New Energy Corporation ₱1.21 0.00%

FGEN First Gen Corporation ₱15.34 0.79%

Historical Price Data FAQs

Common questions about AP stock price history

What is the AP stock price history page?

The AP stock price history page provides comprehensive historical trading data for Aboitiz Power Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for AP historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in AP insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for AP?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for AP historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for AP?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

AP Stock Price History - Aboitiz Power Corporation

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs