|
Closing price on 10/5/2017
|
|
| Open |
5.24 |
| High |
5.32 |
| Low |
5.20 |
| Volume |
193,540 |
| Split-adjusted Price |
2.90 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
+0.06 / +1.15%
|
5.24
|
5.32
|
5.20
|
5.30
|
5.28
|
2.90
|
193,540
|
|
|
10/4/2017
|
+0.03 / +0.58%
|
5.21
|
5.24
|
5.09
|
5.24
|
5.17
|
2.87
|
247,260
|
|
|
10/3/2017
|
0.00 / 0.00%
|
5.02
|
5.22
|
5.02
|
5.21
|
5.18
|
2.85
|
192,240
|
|
|
10/2/2017
|
+0.01 / +0.19%
|
4.97
|
5.24
|
4.97
|
5.21
|
5.15
|
2.85
|
189,020
|
|
|
9/29/2017
|
+0.01 / +0.19%
|
5.37
|
5.37
|
5.10
|
5.20
|
5.14
|
2.85
|
128,600
|
|
|
9/28/2017
|
-0.01 / -0.19%
|
5.43
|
5.43
|
5.12
|
5.19
|
5.19
|
2.84
|
197,090
|
|
|
9/27/2017
|
-0.05 / -0.95%
|
5.10
|
5.50
|
5.10
|
5.20
|
5.26
|
2.85
|
71,040
|
|
|
9/26/2017
|
-0.08 / -1.50%
|
5.33
|
5.35
|
5.00
|
5.25
|
5.22
|
2.87
|
420,500
|
|
|
9/25/2017
|
-0.38 / -6.65%
|
5.80
|
5.80
|
5.32
|
5.33
|
5.49
|
2.92
|
334,730
|
|
|
9/22/2017
|
-0.42 / -6.85%
|
6.18
|
6.18
|
5.71
|
5.71
|
5.86
|
3.12
|
505,710
|
|
|
9/21/2017
|
+0.23 / +3.90%
|
5.90
|
6.18
|
5.90
|
6.13
|
6.04
|
3.35
|
133,150
|
|
|
9/20/2017
|
-0.34 / -5.45%
|
6.10
|
6.10
|
5.81
|
5.90
|
5.87
|
3.23
|
702,020
|
|
|
9/19/2017
|
+0.09 / +1.46%
|
6.12
|
6.24
|
6.12
|
6.24
|
6.17
|
3.41
|
217,050
|
|
|
9/18/2017
|
-0.09 / -1.44%
|
6.24
|
6.25
|
6.05
|
6.15
|
6.15
|
3.37
|
296,720
|
|
|
9/15/2017
|
-0.05 / -0.79%
|
6.29
|
6.29
|
5.85
|
6.24
|
5.99
|
3.41
|
580,800
|
|
|
9/14/2017
|
0.00 / 0.00%
|
6.28
|
6.29
|
6.11
|
6.29
|
6.22
|
3.44
|
393,040
|
|
|
9/13/2017
|
-0.01 / -0.16%
|
6.30
|
6.30
|
6.10
|
6.29
|
6.19
|
3.44
|
512,550
|
|
|
9/12/2017
|
-0.02 / -0.32%
|
6.32
|
6.32
|
6.15
|
6.30
|
6.23
|
3.45
|
353,420
|
|
|
9/11/2017
|
-0.01 / -0.16%
|
6.15
|
6.35
|
6.15
|
6.32
|
6.29
|
3.46
|
501,160
|
|
|
9/8/2017
|
0.00 / 0.00%
|
6.33
|
6.34
|
6.10
|
6.33
|
6.20
|
3.46
|
603,010
|
|
|
9/7/2017
|
+0.26 / +4.28%
|
6.02
|
6.49
|
5.90
|
6.33
|
6.13
|
3.46
|
503,730
|
|
|
9/6/2017
|
0.00 / 0.00%
|
6.07
|
6.10
|
6.04
|
6.07
|
6.07
|
3.32
|
153,660
|
|
|
9/5/2017
|
+0.03 / +0.50%
|
6.04
|
6.09
|
5.95
|
6.07
|
6.05
|
3.32
|
293,940
|
|
|
9/1/2017
|
+0.02 / +0.33%
|
6.02
|
6.08
|
5.95
|
6.04
|
6.03
|
3.31
|
388,000
|
|
|
8/31/2017
|
-0.04 / -0.66%
|
6.06
|
6.06
|
5.95
|
6.02
|
6.02
|
3.29
|
252,820
|
|
|
8/30/2017
|
-0.14 / -2.26%
|
6.05
|
6.17
|
6.05
|
6.06
|
6.12
|
3.32
|
299,220
|
|
|
8/29/2017
|
-0.01 / -0.16%
|
6.21
|
6.21
|
6.00
|
6.20
|
6.17
|
3.39
|
309,750
|
|
|
8/28/2017
|
+0.01 / +0.16%
|
6.25
|
6.25
|
6.15
|
6.21
|
6.19
|
3.40
|
440,340
|
|
|
8/25/2017
|
+0.16 / +2.65%
|
5.85
|
6.20
|
5.85
|
6.20
|
6.01
|
3.39
|
456,940
|
|
|
8/24/2017
|
+0.17 / +2.90%
|
5.90
|
6.05
|
5.80
|
6.04
|
5.91
|
3.31
|
481,540
|
|
|