|
Closing price on 11/7/2024
|
|
| Open |
9.15 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
99,700 |
| Split-adjusted Price |
9.26 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2024
|
+0.12 / +1.31%
|
9.15
|
9.30
|
9.10
|
9.26
|
9.18
|
9.26
|
99,700
|
|
|
11/6/2024
|
-0.05 / -0.54%
|
9.19
|
9.19
|
9.00
|
9.14
|
9.09
|
9.14
|
83,300
|
|
|
11/5/2024
|
-0.01 / -0.11%
|
9.20
|
9.20
|
9.13
|
9.19
|
9.16
|
9.19
|
29,500
|
|
|
11/4/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.99
|
9.20
|
9.06
|
9.20
|
75,800
|
|
|
11/1/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.95
|
9.20
|
9.13
|
9.20
|
113,800
|
|
|
10/31/2024
|
-0.02 / -0.22%
|
9.22
|
9.22
|
9.10
|
9.20
|
9.18
|
9.20
|
66,500
|
|
|
10/30/2024
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.10
|
9.22
|
9.16
|
9.22
|
48,500
|
|
|
10/29/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.15
|
9.22
|
9.20
|
9.22
|
62,200
|
|
|
10/28/2024
|
-0.18 / -1.91%
|
9.35
|
9.38
|
9.20
|
9.22
|
9.25
|
9.22
|
52,700
|
|
|
10/25/2024
|
-0.12 / -1.26%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.34
|
9.40
|
41,700
|
|
|
10/24/2024
|
+0.32 / +3.48%
|
9.22
|
9.52
|
9.00
|
9.52
|
9.25
|
9.52
|
158,800
|
|
|
10/23/2024
|
-0.02 / -0.22%
|
9.30
|
9.38
|
9.17
|
9.20
|
9.23
|
9.20
|
75,000
|
|
|
10/22/2024
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.10
|
9.22
|
9.22
|
9.22
|
153,100
|
|
|
10/21/2024
|
-0.54 / -5.59%
|
9.00
|
9.56
|
9.00
|
9.12
|
9.15
|
9.12
|
304,500
|
|
|
10/18/2024
|
-0.01 / -0.10%
|
9.69
|
9.89
|
9.66
|
9.66
|
9.72
|
9.66
|
128,000
|
|
|
10/17/2024
|
-0.03 / -0.31%
|
9.70
|
9.98
|
9.50
|
9.67
|
9.65
|
9.67
|
109,700
|
|
|
10/16/2024
|
-0.29 / -2.90%
|
9.95
|
9.95
|
9.70
|
9.70
|
9.77
|
9.70
|
211,400
|
|
|
10/15/2024
|
-0.41 / -3.94%
|
10.45
|
10.45
|
9.92
|
9.99
|
10.08
|
9.99
|
174,100
|
|
|
10/14/2024
|
-0.05 / -0.48%
|
10.90
|
10.90
|
10.15
|
10.40
|
10.53
|
10.40
|
460,400
|
|
|
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
|
|
|