|
Closing price on 11/5/2019
|
|
| Open |
8.98 |
| High |
9.20 |
| Low |
8.95 |
| Volume |
667,560 |
| Split-adjusted Price |
5.39 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
+0.07 / +0.78%
|
8.98
|
9.20
|
8.95
|
9.05
|
9.09
|
5.39
|
667,560
|
|
|
11/4/2019
|
+0.22 / +2.51%
|
8.90
|
9.00
|
8.76
|
8.98
|
8.83
|
5.35
|
697,090
|
|
|
11/1/2019
|
+0.57 / +6.96%
|
8.19
|
8.76
|
8.10
|
8.76
|
8.31
|
5.22
|
618,140
|
|
|
10/31/2019
|
-0.01 / -0.12%
|
8.20
|
8.23
|
8.10
|
8.19
|
8.18
|
4.88
|
464,950
|
|
|
10/30/2019
|
+0.01 / +0.12%
|
8.19
|
8.25
|
8.10
|
8.20
|
8.18
|
4.88
|
358,450
|
|
|
10/29/2019
|
-0.06 / -0.73%
|
8.35
|
8.35
|
8.01
|
8.19
|
8.11
|
4.88
|
296,480
|
|
|
10/28/2019
|
-0.05 / -0.60%
|
8.10
|
8.40
|
8.00
|
8.25
|
8.10
|
4.91
|
253,280
|
|
|
10/25/2019
|
-0.03 / -0.36%
|
8.35
|
8.35
|
8.05
|
8.30
|
8.19
|
4.94
|
458,370
|
|
|
10/24/2019
|
+0.04 / +0.48%
|
8.29
|
8.33
|
8.19
|
8.33
|
8.25
|
4.96
|
356,150
|
|
|
10/23/2019
|
-0.01 / -0.12%
|
8.30
|
8.35
|
8.10
|
8.29
|
8.23
|
4.94
|
397,810
|
|
|
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
|
|
|