|
|
Closing price on 12/6/2023
|
|
| Open |
10.25 |
| High |
10.45 |
| Low |
10.15 |
| Volume |
617,800 |
| Split-adjusted Price |
10.45 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.15 / +1.46%
|
10.25
|
10.45
|
10.15
|
10.45
|
10.31
|
10.45
|
617,800
|
|
|
12/5/2023
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.20
|
10.30
|
10.30
|
10.30
|
403,000
|
|
|
12/4/2023
|
+0.51 / +5.18%
|
10.00
|
10.35
|
9.98
|
10.35
|
10.22
|
10.35
|
3,351,800
|
|
|
12/1/2023
|
+0.08 / +0.82%
|
9.83
|
9.87
|
9.72
|
9.84
|
9.78
|
9.84
|
966,600
|
|
|
11/30/2023
|
0.00 / 0.00%
|
9.76
|
9.88
|
9.76
|
9.76
|
9.82
|
9.76
|
1,427,100
|
|
|
11/29/2023
|
+0.09 / +0.93%
|
9.87
|
9.88
|
9.71
|
9.76
|
9.79
|
9.76
|
2,222,400
|
|
|
11/28/2023
|
-0.03 / -0.31%
|
9.70
|
9.70
|
9.42
|
9.67
|
9.56
|
9.67
|
2,117,300
|
|
|
11/27/2023
|
-0.23 / -2.32%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.79
|
9.70
|
2,386,000
|
|
|
11/24/2023
|
+0.03 / +0.30%
|
9.88
|
9.93
|
9.77
|
9.93
|
9.84
|
9.93
|
2,618,700
|
|
|
11/23/2023
|
-0.10 / -1.00%
|
10.00
|
10.25
|
9.90
|
9.90
|
10.13
|
9.90
|
3,051,800
|
|
|
11/22/2023
|
+0.01 / +0.10%
|
10.00
|
10.05
|
9.91
|
10.00
|
9.99
|
10.00
|
534,100
|
|
|
11/21/2023
|
-0.06 / -0.60%
|
10.20
|
10.20
|
9.96
|
9.99
|
10.01
|
9.99
|
2,802,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|