|
Closing price on 10/11/2024
|
|
| Open |
10.30 |
| High |
10.55 |
| Low |
10.30 |
| Volume |
356,800 |
| Split-adjusted Price |
10.45 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2024
|
+0.35 / +3.47%
|
10.30
|
10.55
|
10.30
|
10.45
|
10.45
|
10.45
|
356,800
|
|
|
10/10/2024
|
+0.32 / +3.27%
|
9.85
|
10.25
|
9.85
|
10.10
|
10.11
|
10.10
|
422,900
|
|
|
10/9/2024
|
+0.18 / +1.88%
|
9.70
|
9.80
|
9.70
|
9.78
|
9.73
|
9.78
|
221,400
|
|
|
10/8/2024
|
+0.10 / +1.05%
|
9.60
|
9.68
|
9.60
|
9.60
|
9.61
|
9.60
|
147,300
|
|
|
10/7/2024
|
+0.05 / +0.53%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.51
|
9.50
|
324,400
|
|
|
10/4/2024
|
-0.11 / -1.15%
|
9.59
|
9.59
|
9.39
|
9.45
|
9.45
|
9.45
|
73,900
|
|
|
10/3/2024
|
-0.13 / -1.34%
|
9.76
|
9.80
|
9.50
|
9.56
|
9.62
|
9.56
|
149,900
|
|
|
10/2/2024
|
-0.12 / -1.22%
|
9.87
|
9.87
|
9.65
|
9.69
|
9.71
|
9.69
|
101,100
|
|
|
10/1/2024
|
+0.42 / +4.47%
|
9.39
|
9.88
|
9.39
|
9.81
|
9.58
|
9.81
|
3,725,400
|
|
|
9/30/2024
|
-0.20 / -2.09%
|
9.49
|
9.50
|
9.35
|
9.39
|
9.41
|
9.39
|
187,400
|
|
|
9/27/2024
|
-0.26 / -2.64%
|
9.81
|
9.81
|
9.50
|
9.59
|
9.60
|
9.59
|
243,400
|
|
|
9/26/2024
|
-0.04 / -0.40%
|
9.89
|
9.89
|
9.71
|
9.85
|
9.81
|
9.85
|
157,000
|
|
|
9/25/2024
|
+0.21 / +2.17%
|
9.69
|
9.96
|
9.64
|
9.89
|
9.71
|
9.89
|
687,503
|
|
|
9/24/2024
|
-0.12 / -1.22%
|
10.00
|
10.00
|
9.12
|
9.68
|
9.65
|
9.68
|
70,700
|
|
|
9/23/2024
|
-0.10 / -1.01%
|
10.05
|
10.05
|
9.72
|
9.80
|
9.89
|
9.80
|
1,118,700
|
|
|
9/20/2024
|
+0.08 / +0.81%
|
9.83
|
9.98
|
9.83
|
9.90
|
9.92
|
9.90
|
87,500
|
|
|
9/19/2024
|
+0.20 / +2.08%
|
9.63
|
9.90
|
9.63
|
9.82
|
9.79
|
9.82
|
129,400
|
|
|
9/18/2024
|
+0.12 / +1.26%
|
9.51
|
9.75
|
9.51
|
9.62
|
9.63
|
9.62
|
126,900
|
|
|
9/17/2024
|
+0.10 / +1.06%
|
9.49
|
9.50
|
9.21
|
9.50
|
9.30
|
9.50
|
168,400
|
|
|
9/16/2024
|
-0.04 / -0.42%
|
9.75
|
9.75
|
9.20
|
9.40
|
9.48
|
9.40
|
210,700
|
|
|
9/13/2024
|
-0.51 / -5.13%
|
9.95
|
9.95
|
9.26
|
9.44
|
9.37
|
9.44
|
402,700
|
|
|
9/12/2024
|
-0.60 / -5.69%
|
10.55
|
10.55
|
9.90
|
9.95
|
10.11
|
9.95
|
484,200
|
|
|
9/11/2024
|
-0.05 / -0.47%
|
10.35
|
10.55
|
10.35
|
10.55
|
10.44
|
10.55
|
75,200
|
|
|
9/10/2024
|
-0.35 / -3.20%
|
11.05
|
11.05
|
10.35
|
10.60
|
10.64
|
10.60
|
122,500
|
|
|
9/9/2024
|
-0.10 / -0.90%
|
11.00
|
11.05
|
10.85
|
10.95
|
10.94
|
10.95
|
729,990
|
|
|
9/6/2024
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.90
|
11.05
|
11.00
|
11.05
|
92,900
|
|
|
9/5/2024
|
-0.10 / -0.89%
|
11.05
|
11.25
|
11.05
|
11.10
|
11.13
|
11.10
|
75,400
|
|
|
9/4/2024
|
-0.15 / -1.32%
|
11.30
|
11.35
|
11.05
|
11.20
|
11.17
|
11.20
|
141,400
|
|
|
8/30/2024
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.30
|
11.35
|
11.35
|
11.35
|
1,273,060
|
|
|
8/29/2024
|
-0.05 / -0.44%
|
11.80
|
11.80
|
11.10
|
11.35
|
11.23
|
11.35
|
1,298,235
|
|
|