|
|
Closing price on 2/16/2022
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
884,900 |
| Split-adjusted Price |
18.50 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.20
|
18.50
|
18.36
|
18.50
|
884,900
|
|
|
2/15/2022
|
-0.15 / -0.80%
|
18.70
|
18.80
|
18.00
|
18.50
|
18.45
|
18.50
|
987,300
|
|
|
2/14/2022
|
-0.35 / -1.84%
|
18.60
|
19.00
|
18.30
|
18.65
|
18.65
|
18.65
|
892,100
|
|
|
2/11/2022
|
+1.10 / +6.15%
|
18.00
|
19.00
|
17.95
|
19.00
|
18.64
|
19.00
|
2,017,900
|
|
|
2/10/2022
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.85
|
17.90
|
17.90
|
17.90
|
707,600
|
|
|
2/9/2022
|
+0.05 / +0.28%
|
18.00
|
18.05
|
17.85
|
17.95
|
17.96
|
17.95
|
809,200
|
|
|
2/8/2022
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.90
|
17.93
|
17.90
|
462,800
|
|
|
2/7/2022
|
+0.60 / +3.45%
|
17.90
|
18.00
|
17.55
|
18.00
|
17.84
|
18.00
|
608,300
|
|
|
1/28/2022
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.27
|
17.40
|
516,000
|
|
|
1/27/2022
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.00
|
17.30
|
17.30
|
17.30
|
680,000
|
|
|
1/26/2022
|
+0.20 / +1.17%
|
17.40
|
17.60
|
16.95
|
17.30
|
17.21
|
17.30
|
530,500
|
|
|
1/25/2022
|
+0.05 / +0.29%
|
17.20
|
17.25
|
16.40
|
17.10
|
16.88
|
17.10
|
828,600
|
|
|
1/24/2022
|
-1.25 / -6.83%
|
18.40
|
18.40
|
17.05
|
17.05
|
17.65
|
17.05
|
1,088,000
|
|
|
1/21/2022
|
+0.10 / +0.55%
|
18.50
|
18.50
|
17.90
|
18.30
|
18.21
|
18.30
|
824,100
|
|
|
1/20/2022
|
+0.70 / +4.00%
|
17.50
|
18.20
|
17.45
|
18.20
|
17.74
|
18.20
|
973,600
|
|
|
1/19/2022
|
+0.85 / +5.11%
|
17.50
|
17.50
|
16.65
|
17.50
|
17.01
|
17.50
|
806,000
|
|
|
1/18/2022
|
-1.25 / -6.98%
|
17.90
|
17.90
|
16.65
|
16.65
|
17.11
|
16.65
|
1,487,700
|
|
|
1/17/2022
|
-1.30 / -6.77%
|
19.20
|
19.40
|
17.90
|
17.90
|
18.47
|
17.90
|
2,288,500
|
|
|
1/14/2022
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.65
|
19.20
|
18.94
|
19.20
|
1,019,000
|
|
|
1/13/2022
|
-0.60 / -3.03%
|
19.80
|
20.10
|
18.90
|
19.20
|
19.36
|
19.20
|
1,382,100
|
|
|
1/12/2022
|
+0.30 / +1.54%
|
19.50
|
19.90
|
18.80
|
19.80
|
19.35
|
19.80
|
1,794,600
|
|
|
1/11/2022
|
-0.20 / -1.02%
|
19.50
|
20.10
|
19.00
|
19.50
|
19.57
|
19.50
|
1,350,900
|
|
|
1/10/2022
|
-0.60 / -2.96%
|
20.50
|
20.95
|
19.50
|
19.70
|
20.24
|
19.70
|
2,747,100
|
|
|
1/7/2022
|
+0.20 / +1.00%
|
20.50
|
20.85
|
20.20
|
20.30
|
20.48
|
20.30
|
2,288,200
|
|
|
1/6/2022
|
-0.30 / -1.47%
|
19.90
|
20.30
|
19.85
|
20.10
|
19.99
|
20.10
|
2,629,200
|
|
|
1/5/2022
|
-0.30 / -1.45%
|
20.55
|
20.95
|
20.30
|
20.40
|
20.56
|
20.40
|
2,523,000
|
|
|
1/4/2022
|
+0.05 / +0.24%
|
20.70
|
20.80
|
20.45
|
20.70
|
20.67
|
20.70
|
1,547,300
|
|
|
12/31/2021
|
0.00 / 0.00%
|
21.75
|
21.80
|
20.65
|
20.65
|
21.35
|
20.65
|
2,599,800
|
|
|
12/30/2021
|
+1.35 / +6.99%
|
19.50
|
20.65
|
19.50
|
20.65
|
20.29
|
20.65
|
3,310,200
|
|
|
12/29/2021
|
+0.10 / +0.52%
|
18.50
|
19.50
|
18.50
|
19.30
|
19.06
|
19.30
|
1,442,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|