|
Closing price on 1/9/2020
|
|
| Open |
9.77 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
780,220 |
| Split-adjusted Price |
5.78 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
-0.07 / -0.72%
|
9.77
|
9.80
|
9.70
|
9.70
|
9.75
|
5.78
|
780,220
|
|
|
1/8/2020
|
-0.02 / -0.20%
|
9.80
|
9.80
|
9.70
|
9.77
|
9.75
|
5.82
|
484,060
|
|
|
1/7/2020
|
0.00 / 0.00%
|
9.79
|
9.80
|
9.70
|
9.79
|
9.76
|
5.83
|
398,620
|
|
|
1/6/2020
|
+0.04 / +0.41%
|
9.75
|
9.79
|
9.51
|
9.79
|
9.60
|
5.83
|
493,700
|
|
|
1/3/2020
|
-0.15 / -1.52%
|
9.90
|
10.00
|
9.70
|
9.75
|
9.78
|
5.81
|
432,590
|
|
|
1/2/2020
|
+0.24 / +2.48%
|
9.70
|
9.90
|
9.65
|
9.90
|
9.69
|
5.90
|
332,910
|
|
|
12/31/2019
|
+0.16 / +1.68%
|
9.65
|
9.70
|
9.60
|
9.66
|
9.65
|
5.75
|
353,090
|
|
|
12/30/2019
|
-0.18 / -1.86%
|
9.68
|
9.70
|
9.50
|
9.50
|
9.62
|
5.66
|
520,280
|
|
|
12/27/2019
|
-0.02 / -0.21%
|
9.70
|
9.80
|
9.60
|
9.68
|
9.67
|
5.77
|
721,710
|
|
|
12/26/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
5.78
|
499,980
|
|
|
12/25/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.65
|
9.70
|
9.75
|
5.78
|
367,760
|
|
|
12/24/2019
|
-0.15 / -1.52%
|
9.70
|
9.85
|
9.70
|
9.70
|
9.78
|
5.78
|
565,880
|
|
|
12/23/2019
|
0.00 / 0.00%
|
9.90
|
9.95
|
9.75
|
9.85
|
9.82
|
5.87
|
497,370
|
|
|
12/20/2019
|
+0.25 / +2.60%
|
9.70
|
9.89
|
9.62
|
9.85
|
9.70
|
5.87
|
372,310
|
|
|
12/19/2019
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.51
|
9.60
|
9.61
|
5.72
|
325,950
|
|
|
12/18/2019
|
-0.14 / -1.42%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.77
|
5.78
|
461,920
|
|
|
12/17/2019
|
-0.13 / -1.30%
|
9.97
|
9.97
|
9.76
|
9.84
|
9.88
|
5.86
|
361,840
|
|
|
12/16/2019
|
0.00 / 0.00%
|
9.95
|
9.97
|
9.80
|
9.97
|
9.86
|
5.94
|
384,350
|
|
|
12/13/2019
|
+0.07 / +0.71%
|
9.90
|
9.97
|
9.75
|
9.97
|
9.87
|
5.94
|
323,120
|
|
|
12/12/2019
|
-0.09 / -0.90%
|
9.99
|
9.99
|
9.90
|
9.90
|
9.96
|
5.90
|
541,110
|
|
|
12/11/2019
|
+0.10 / +1.01%
|
9.80
|
9.99
|
9.80
|
9.99
|
9.86
|
5.95
|
722,330
|
|
|
12/10/2019
|
+0.09 / +0.92%
|
9.80
|
9.90
|
9.71
|
9.89
|
9.80
|
5.89
|
530,960
|
|
|
12/9/2019
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.90
|
5.84
|
592,080
|
|
|
12/6/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.81
|
9.90
|
9.89
|
5.90
|
979,660
|
|
|
12/5/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.85
|
5.90
|
899,210
|
|
|
12/4/2019
|
+0.01 / +0.10%
|
9.89
|
9.90
|
9.70
|
9.90
|
9.82
|
5.90
|
847,260
|
|
|
12/3/2019
|
+0.19 / +1.96%
|
9.70
|
9.89
|
9.60
|
9.89
|
9.67
|
5.89
|
519,290
|
|
|
12/2/2019
|
+0.01 / +0.10%
|
9.69
|
9.90
|
9.65
|
9.70
|
9.70
|
5.78
|
1,003,830
|
|
|
11/29/2019
|
0.00 / 0.00%
|
9.69
|
9.70
|
9.60
|
9.69
|
9.66
|
5.77
|
688,710
|
|
|
11/28/2019
|
-0.05 / -0.51%
|
9.70
|
9.70
|
9.60
|
9.69
|
9.66
|
5.77
|
496,040
|
|
|