|
Closing price on 10/22/2019
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.19 |
| Volume |
431,490 |
| Split-adjusted Price |
4.94 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.19
|
8.30
|
8.23
|
4.94
|
431,490
|
|
|
10/21/2019
|
-0.05 / -0.60%
|
8.25
|
8.30
|
8.23
|
8.30
|
8.25
|
4.94
|
824,970
|
|
|
10/18/2019
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.10
|
8.35
|
8.30
|
4.97
|
511,290
|
|
|
10/17/2019
|
+0.15 / +1.83%
|
8.20
|
8.50
|
8.20
|
8.35
|
8.34
|
4.97
|
428,520
|
|
|
10/16/2019
|
-0.47 / -5.42%
|
8.67
|
8.67
|
8.20
|
8.20
|
8.57
|
4.88
|
354,480
|
|
|
10/15/2019
|
-0.03 / -0.34%
|
8.70
|
8.70
|
8.60
|
8.67
|
8.65
|
5.16
|
402,650
|
|
|
10/14/2019
|
+0.10 / +1.16%
|
8.60
|
8.73
|
8.51
|
8.70
|
8.59
|
5.18
|
443,140
|
|
|
10/11/2019
|
-0.09 / -1.04%
|
8.70
|
8.72
|
8.55
|
8.60
|
8.64
|
5.12
|
317,440
|
|
|
10/10/2019
|
+0.05 / +0.58%
|
8.69
|
8.80
|
8.60
|
8.69
|
8.67
|
5.18
|
943,260
|
|
|
10/9/2019
|
-0.01 / -0.12%
|
8.69
|
8.70
|
8.50
|
8.64
|
8.57
|
5.15
|
211,580
|
|
|
10/8/2019
|
-0.09 / -1.03%
|
8.74
|
8.75
|
8.56
|
8.65
|
8.67
|
5.15
|
398,740
|
|
|
10/7/2019
|
-0.01 / -0.11%
|
8.80
|
8.83
|
8.70
|
8.74
|
8.76
|
5.21
|
241,800
|
|
|
10/4/2019
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.65
|
8.75
|
8.69
|
5.21
|
339,010
|
|
|
10/3/2019
|
0.00 / 0.00%
|
8.20
|
8.75
|
8.20
|
8.75
|
8.60
|
5.21
|
715,620
|
|
|
10/2/2019
|
-0.10 / -1.13%
|
8.85
|
9.00
|
8.75
|
8.75
|
8.86
|
5.21
|
398,830
|
|
|
10/1/2019
|
+0.03 / +0.34%
|
8.39
|
9.06
|
8.39
|
8.85
|
8.77
|
5.27
|
458,050
|
|
|
9/30/2019
|
-0.27 / -2.97%
|
9.09
|
9.09
|
8.80
|
8.82
|
8.93
|
5.25
|
386,610
|
|
|
9/27/2019
|
0.00 / 0.00%
|
8.85
|
9.10
|
8.80
|
9.09
|
8.97
|
5.41
|
470,200
|
|
|
9/26/2019
|
0.00 / 0.00%
|
9.09
|
9.50
|
8.85
|
9.09
|
9.12
|
5.41
|
303,120
|
|
|
9/25/2019
|
+0.09 / +1.00%
|
9.00
|
9.09
|
8.67
|
9.09
|
8.88
|
5.41
|
354,830
|
|
|
9/24/2019
|
-0.21 / -2.28%
|
8.81
|
9.10
|
8.81
|
9.00
|
8.95
|
5.36
|
551,130
|
|
|
9/23/2019
|
-0.69 / -6.97%
|
9.90
|
9.90
|
9.21
|
9.21
|
9.41
|
5.49
|
1,287,280
|
|
|
9/20/2019
|
+0.45 / +4.76%
|
9.45
|
9.90
|
9.10
|
9.90
|
9.32
|
5.90
|
891,150
|
|
|
9/19/2019
|
+0.45 / +5.00%
|
9.10
|
9.45
|
9.00
|
9.45
|
9.07
|
5.63
|
441,240
|
|
|
9/18/2019
|
-0.30 / -3.23%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.20
|
5.36
|
385,730
|
|
|
9/17/2019
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.15
|
5.54
|
236,220
|
|
|
9/16/2019
|
-0.35 / -3.63%
|
9.65
|
9.70
|
9.26
|
9.30
|
9.37
|
5.54
|
2,116,350
|
|
|
9/13/2019
|
+0.46 / +5.01%
|
9.19
|
9.65
|
8.95
|
9.65
|
9.16
|
5.75
|
824,330
|
|
|
9/12/2019
|
+0.55 / +6.37%
|
8.64
|
9.19
|
8.64
|
9.19
|
8.75
|
5.47
|
309,170
|
|
|
9/11/2019
|
+0.04 / +0.47%
|
8.64
|
8.64
|
8.50
|
8.64
|
8.61
|
5.15
|
461,480
|
|
|