|
Closing price on 1/31/2019
|
|
| Open |
8.15 |
| High |
8.30 |
| Low |
8.05 |
| Volume |
78,130 |
| Split-adjusted Price |
4.94 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2019
|
+0.15 / +1.84%
|
8.15
|
8.30
|
8.05
|
8.30
|
8.08
|
4.94
|
78,130
|
|
|
1/30/2019
|
-0.25 / -2.98%
|
7.82
|
8.20
|
7.82
|
8.15
|
7.98
|
4.85
|
452,990
|
|
|
1/29/2019
|
-0.35 / -4.00%
|
8.20
|
8.55
|
8.20
|
8.40
|
8.33
|
5.00
|
428,870
|
|
|
1/28/2019
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.30
|
8.75
|
8.55
|
5.21
|
557,990
|
|
|
1/25/2019
|
+0.55 / +6.71%
|
8.20
|
8.75
|
8.00
|
8.75
|
8.14
|
5.21
|
736,810
|
|
|
1/24/2019
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.74
|
8.20
|
7.96
|
4.88
|
390,890
|
|
|
1/23/2019
|
+0.40 / +5.26%
|
7.70
|
8.00
|
7.55
|
8.00
|
7.65
|
4.77
|
605,940
|
|
|
1/22/2019
|
+0.01 / +0.13%
|
7.60
|
7.60
|
7.55
|
7.60
|
7.56
|
4.53
|
638,720
|
|
|
1/21/2019
|
+0.02 / +0.26%
|
7.57
|
7.59
|
7.40
|
7.59
|
7.56
|
4.52
|
155,330
|
|
|
1/18/2019
|
+0.03 / +0.40%
|
7.54
|
7.60
|
7.54
|
7.57
|
7.56
|
4.51
|
87,810
|
|
|
1/17/2019
|
+0.04 / +0.53%
|
7.50
|
7.60
|
7.50
|
7.54
|
7.52
|
4.49
|
277,540
|
|
|
1/16/2019
|
-0.10 / -1.32%
|
7.55
|
7.60
|
7.44
|
7.50
|
7.51
|
4.47
|
247,690
|
|
|
1/15/2019
|
-0.05 / -0.65%
|
7.65
|
7.65
|
7.20
|
7.60
|
7.42
|
4.53
|
218,920
|
|
|
1/14/2019
|
-0.05 / -0.65%
|
7.70
|
7.70
|
7.25
|
7.65
|
7.62
|
4.56
|
347,130
|
|
|
1/11/2019
|
+0.11 / +1.45%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.65
|
4.59
|
141,120
|
|
|
1/10/2019
|
+0.04 / +0.53%
|
7.45
|
7.59
|
7.45
|
7.59
|
7.54
|
4.52
|
373,510
|
|
|
1/9/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.55
|
7.54
|
4.50
|
279,690
|
|
|
1/8/2019
|
+0.15 / +2.03%
|
7.45
|
7.55
|
7.30
|
7.55
|
7.44
|
4.50
|
60,850
|
|
|
1/7/2019
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.47
|
4.41
|
106,640
|
|
|
1/4/2019
|
-0.24 / -3.06%
|
7.45
|
7.70
|
7.35
|
7.60
|
7.52
|
4.53
|
191,110
|
|
|
1/3/2019
|
-0.02 / -0.25%
|
7.95
|
7.95
|
7.70
|
7.84
|
7.92
|
4.67
|
191,070
|
|
|
1/2/2019
|
-0.01 / -0.13%
|
7.87
|
7.87
|
7.60
|
7.86
|
7.79
|
4.68
|
325,870
|
|
|
12/28/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.65
|
7.87
|
7.85
|
4.69
|
109,470
|
|
|
12/27/2018
|
+0.24 / +3.15%
|
7.63
|
7.90
|
7.50
|
7.87
|
7.65
|
4.69
|
424,510
|
|
|
12/26/2018
|
-0.01 / -0.13%
|
7.64
|
7.64
|
7.50
|
7.63
|
7.58
|
4.54
|
156,970
|
|
|
12/25/2018
|
0.00 / 0.00%
|
7.64
|
7.64
|
7.30
|
7.64
|
7.57
|
4.55
|
578,000
|
|
|
12/24/2018
|
+0.20 / +2.69%
|
7.44
|
7.65
|
7.44
|
7.64
|
7.50
|
4.55
|
131,650
|
|
|
12/21/2018
|
-0.56 / -7.00%
|
8.00
|
8.00
|
7.44
|
7.44
|
7.69
|
4.43
|
179,850
|
|
|
12/20/2018
|
+0.25 / +3.23%
|
7.45
|
8.00
|
7.45
|
8.00
|
7.61
|
4.77
|
134,650
|
|
|
12/19/2018
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.49
|
7.75
|
7.68
|
4.62
|
224,010
|
|
|