|
Closing price on 12/3/2019
|
|
| Open |
9.70 |
| High |
9.89 |
| Low |
9.60 |
| Volume |
519,290 |
| Split-adjusted Price |
5.89 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2019
|
+0.19 / +1.96%
|
9.70
|
9.89
|
9.60
|
9.89
|
9.67
|
5.89
|
519,290
|
|
|
12/2/2019
|
+0.01 / +0.10%
|
9.69
|
9.90
|
9.65
|
9.70
|
9.70
|
5.78
|
1,003,830
|
|
|
11/29/2019
|
0.00 / 0.00%
|
9.69
|
9.70
|
9.60
|
9.69
|
9.66
|
5.77
|
688,710
|
|
|
11/28/2019
|
-0.05 / -0.51%
|
9.70
|
9.70
|
9.60
|
9.69
|
9.66
|
5.77
|
496,040
|
|
|
11/27/2019
|
-0.02 / -0.20%
|
9.74
|
9.76
|
9.60
|
9.74
|
9.68
|
5.80
|
491,160
|
|
|
11/26/2019
|
+0.06 / +0.62%
|
9.65
|
9.76
|
9.65
|
9.76
|
9.68
|
5.81
|
516,900
|
|
|
11/25/2019
|
0.00 / 0.00%
|
9.75
|
9.75
|
9.50
|
9.70
|
9.60
|
5.78
|
439,220
|
|
|
11/22/2019
|
-0.01 / -0.10%
|
9.73
|
9.77
|
9.55
|
9.70
|
9.69
|
5.78
|
495,990
|
|
|
11/21/2019
|
-0.08 / -0.82%
|
9.75
|
9.79
|
9.70
|
9.71
|
9.75
|
5.78
|
507,830
|
|
|
11/20/2019
|
0.00 / 0.00%
|
9.75
|
9.79
|
9.65
|
9.79
|
9.69
|
5.83
|
537,490
|
|
|
11/19/2019
|
0.00 / 0.00%
|
9.79
|
9.85
|
9.61
|
9.79
|
9.72
|
5.83
|
596,490
|
|
|
11/18/2019
|
-0.21 / -2.10%
|
9.80
|
9.85
|
9.65
|
9.79
|
9.76
|
5.83
|
595,480
|
|
|
11/15/2019
|
+0.32 / +3.31%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.67
|
5.96
|
820,950
|
|
|
11/14/2019
|
-0.16 / -1.63%
|
9.80
|
9.90
|
9.60
|
9.68
|
9.67
|
5.77
|
587,030
|
|
|
11/13/2019
|
-0.16 / -1.60%
|
9.90
|
9.90
|
9.62
|
9.84
|
9.79
|
5.86
|
757,330
|
|
|
11/12/2019
|
+0.30 / +3.09%
|
9.95
|
10.00
|
9.70
|
10.00
|
9.78
|
5.96
|
358,560
|
|
|
11/11/2019
|
-0.40 / -3.96%
|
10.10
|
10.80
|
9.65
|
9.70
|
10.02
|
5.78
|
849,070
|
|
|
11/8/2019
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.20
|
10.10
|
9.47
|
6.02
|
466,750
|
|
|
11/7/2019
|
+0.01 / +0.11%
|
9.49
|
9.60
|
9.30
|
9.50
|
9.42
|
5.66
|
412,340
|
|
|
11/6/2019
|
+0.44 / +4.86%
|
9.10
|
9.49
|
8.90
|
9.49
|
9.09
|
5.65
|
400,240
|
|
|
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
|
|
|