|
|
Closing price on 12/7/2022
|
|
| Open |
5.25 |
| High |
5.56 |
| Low |
5.18 |
| Volume |
9,283,200 |
| Split-adjusted Price |
5.18 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.38 / -6.83%
|
5.25
|
5.56
|
5.18
|
5.18
|
5.20
|
5.18
|
9,283,200
|
|
|
12/6/2022
|
-0.41 / -6.87%
|
5.56
|
6.10
|
5.56
|
5.56
|
5.62
|
5.56
|
9,372,200
|
|
|
12/5/2022
|
+0.39 / +6.99%
|
5.97
|
5.97
|
5.80
|
5.97
|
5.94
|
5.97
|
7,758,700
|
|
|
12/2/2022
|
+0.36 / +6.90%
|
5.40
|
5.58
|
5.22
|
5.58
|
5.47
|
5.58
|
4,750,300
|
|
|
12/1/2022
|
+0.34 / +6.97%
|
5.22
|
5.22
|
4.99
|
5.22
|
5.20
|
5.22
|
2,992,000
|
|
|
11/30/2022
|
+0.31 / +6.78%
|
4.87
|
4.88
|
4.55
|
4.88
|
4.85
|
4.88
|
2,637,000
|
|
|
11/29/2022
|
+0.29 / +6.78%
|
4.57
|
4.57
|
4.28
|
4.57
|
4.54
|
4.57
|
8,439,600
|
|
|
11/28/2022
|
+0.28 / +7.00%
|
4.28
|
4.28
|
4.28
|
4.28
|
4.28
|
4.28
|
1,229,400
|
|
|
11/25/2022
|
+0.26 / +6.95%
|
4.00
|
4.00
|
3.96
|
4.00
|
4.00
|
4.00
|
2,053,100
|
|
|
11/24/2022
|
+0.24 / +6.86%
|
3.49
|
3.74
|
3.39
|
3.74
|
3.63
|
3.74
|
2,733,600
|
|
|
11/23/2022
|
0.00 / 0.00%
|
3.74
|
3.74
|
3.40
|
3.50
|
3.60
|
3.50
|
3,962,600
|
|
|
11/22/2022
|
+0.22 / +6.71%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
875,000
|
|
|
11/21/2022
|
+0.21 / +6.84%
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
3.28
|
448,300
|
|
|
11/18/2022
|
+0.20 / +6.97%
|
3.07
|
3.07
|
2.91
|
3.07
|
3.07
|
3.07
|
3,649,200
|
|
|
11/17/2022
|
+0.18 / +6.69%
|
2.80
|
2.87
|
2.80
|
2.87
|
2.87
|
2.87
|
1,626,100
|
|
|
11/16/2022
|
+0.17 / +6.75%
|
2.50
|
2.69
|
2.40
|
2.69
|
2.57
|
2.69
|
4,316,200
|
|
|
11/15/2022
|
-0.14 / -5.26%
|
2.66
|
2.67
|
2.48
|
2.52
|
2.51
|
2.52
|
2,610,200
|
|
|
11/14/2022
|
-0.19 / -6.67%
|
2.70
|
2.84
|
2.66
|
2.66
|
2.69
|
2.66
|
1,399,100
|
|
|
11/11/2022
|
-0.21 / -6.86%
|
3.17
|
3.17
|
2.85
|
2.85
|
2.96
|
2.85
|
2,206,200
|
|
|
11/10/2022
|
-0.23 / -6.99%
|
3.29
|
3.29
|
3.06
|
3.06
|
3.11
|
3.06
|
1,136,700
|
|
|
11/9/2022
|
+0.08 / +2.49%
|
3.35
|
3.37
|
3.21
|
3.29
|
3.29
|
3.29
|
567,800
|
|
|
11/8/2022
|
-0.13 / -3.89%
|
3.30
|
3.38
|
3.15
|
3.21
|
3.25
|
3.21
|
936,000
|
|
|
11/7/2022
|
-0.25 / -6.96%
|
3.37
|
3.65
|
3.34
|
3.34
|
3.47
|
3.34
|
1,863,300
|
|
|
11/4/2022
|
-0.26 / -6.75%
|
3.80
|
3.83
|
3.59
|
3.59
|
3.61
|
3.59
|
1,679,400
|
|
|
11/3/2022
|
-0.09 / -2.28%
|
3.90
|
3.90
|
3.70
|
3.85
|
3.82
|
3.85
|
886,700
|
|
|
11/2/2022
|
-0.03 / -0.76%
|
3.86
|
3.99
|
3.86
|
3.94
|
3.95
|
3.94
|
442,800
|
|
|
11/1/2022
|
-0.01 / -0.25%
|
3.98
|
4.06
|
3.88
|
3.97
|
3.98
|
3.97
|
1,726,000
|
|
|
10/31/2022
|
-0.01 / -0.25%
|
3.99
|
4.01
|
3.74
|
3.98
|
3.88
|
3.98
|
853,800
|
|
|
10/28/2022
|
+0.10 / +2.57%
|
4.04
|
4.10
|
3.95
|
3.99
|
4.03
|
3.99
|
1,541,200
|
|
|
10/27/2022
|
+0.25 / +6.87%
|
3.60
|
3.89
|
3.60
|
3.89
|
3.81
|
3.89
|
1,563,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|