|
|
Closing price on 11/20/2023
|
|
| Open |
9.70 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
763,500 |
| Split-adjusted Price |
10.05 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
+0.15 / +1.52%
|
9.70
|
10.10
|
9.70
|
10.05
|
9.91
|
10.05
|
763,500
|
|
|
11/17/2023
|
+0.07 / +0.71%
|
9.82
|
10.15
|
9.75
|
9.90
|
9.93
|
9.90
|
4,316,381
|
|
|
11/16/2023
|
+0.01 / +0.10%
|
9.82
|
9.90
|
9.75
|
9.83
|
9.81
|
9.83
|
428,300
|
|
|
11/15/2023
|
+0.08 / +0.82%
|
9.91
|
9.99
|
9.80
|
9.82
|
9.89
|
9.82
|
535,400
|
|
|
11/14/2023
|
+0.03 / +0.31%
|
9.95
|
9.95
|
9.70
|
9.74
|
9.77
|
9.74
|
802,900
|
|
|
11/13/2023
|
-0.09 / -0.92%
|
9.81
|
9.89
|
9.61
|
9.71
|
9.77
|
9.71
|
525,300
|
|
|
11/10/2023
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.95
|
9.80
|
830,700
|
|
|
11/9/2023
|
+0.03 / +0.30%
|
10.00
|
10.35
|
9.86
|
10.00
|
10.11
|
10.00
|
1,514,500
|
|
|
11/8/2023
|
+0.56 / +5.95%
|
9.32
|
9.98
|
9.30
|
9.97
|
9.68
|
9.97
|
839,300
|
|
|
11/7/2023
|
+0.13 / +1.40%
|
9.38
|
9.54
|
9.21
|
9.41
|
9.39
|
9.41
|
356,400
|
|
|
11/6/2023
|
-0.21 / -2.21%
|
9.48
|
9.55
|
9.24
|
9.28
|
9.35
|
9.28
|
493,300
|
|
|
11/3/2023
|
-0.23 / -2.37%
|
9.70
|
9.80
|
9.41
|
9.49
|
9.53
|
9.49
|
310,100
|
|
|
11/2/2023
|
+0.52 / +5.65%
|
9.40
|
9.72
|
9.18
|
9.72
|
9.44
|
9.72
|
540,900
|
|
|
11/1/2023
|
+0.28 / +3.14%
|
9.00
|
9.20
|
8.31
|
9.20
|
8.98
|
9.20
|
735,000
|
|
|
10/31/2023
|
-0.03 / -0.34%
|
8.98
|
9.02
|
8.85
|
8.92
|
8.97
|
8.92
|
852,100
|
|
|
10/30/2023
|
+0.11 / +1.24%
|
8.85
|
9.00
|
8.82
|
8.95
|
8.96
|
8.95
|
653,700
|
|
|
10/27/2023
|
+0.39 / +4.62%
|
8.75
|
8.90
|
8.60
|
8.84
|
8.75
|
8.84
|
955,600
|
|
|
10/26/2023
|
-0.50 / -5.59%
|
8.60
|
8.94
|
8.40
|
8.45
|
8.64
|
8.45
|
2,226,000
|
|
|
10/25/2023
|
+0.02 / +0.22%
|
8.93
|
9.03
|
8.90
|
8.95
|
8.98
|
8.95
|
399,500
|
|
|
10/24/2023
|
+0.13 / +1.48%
|
8.85
|
8.98
|
8.80
|
8.93
|
8.88
|
8.93
|
724,500
|
|
|
10/23/2023
|
-0.01 / -0.11%
|
8.83
|
8.88
|
8.58
|
8.80
|
8.81
|
8.80
|
694,800
|
|
|
10/20/2023
|
+0.31 / +3.65%
|
8.10
|
8.86
|
8.10
|
8.81
|
8.53
|
8.81
|
1,397,700
|
|
|
10/19/2023
|
-0.24 / -2.75%
|
8.81
|
8.81
|
8.20
|
8.50
|
8.48
|
8.50
|
1,014,700
|
|
|
10/18/2023
|
-0.16 / -1.80%
|
8.91
|
8.96
|
8.28
|
8.74
|
8.79
|
8.74
|
1,634,800
|
|
|
10/17/2023
|
-0.05 / -0.56%
|
8.97
|
9.10
|
8.90
|
8.90
|
8.96
|
8.90
|
820,500
|
|
|
10/16/2023
|
-0.15 / -1.65%
|
9.05
|
9.19
|
8.95
|
8.95
|
9.01
|
8.95
|
626,200
|
|
|
10/13/2023
|
-0.12 / -1.30%
|
9.18
|
9.18
|
8.95
|
9.10
|
9.04
|
9.10
|
800,800
|
|
|
10/12/2023
|
-0.08 / -0.86%
|
9.38
|
9.46
|
9.11
|
9.22
|
9.32
|
9.22
|
865,100
|
|
|
10/11/2023
|
+0.21 / +2.31%
|
9.10
|
9.30
|
8.96
|
9.30
|
9.11
|
9.30
|
680,000
|
|
|
10/10/2023
|
-0.01 / -0.11%
|
9.24
|
9.30
|
9.08
|
9.09
|
9.19
|
9.09
|
939,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|