|
|
Closing price on 2/20/2024
|
|
| Open |
14.75 |
| High |
14.75 |
| Low |
14.40 |
| Volume |
1,010,900 |
| Split-adjusted Price |
14.40 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2024
|
-0.10 / -0.69%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.50
|
14.40
|
1,010,900
|
|
|
2/19/2024
|
-0.20 / -1.36%
|
14.65
|
14.80
|
13.80
|
14.50
|
14.39
|
14.50
|
685,200
|
|
|
2/16/2024
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.69
|
14.70
|
314,200
|
|
|
2/15/2024
|
+0.50 / +3.50%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.63
|
14.80
|
290,400
|
|
|
2/7/2024
|
+0.30 / +2.14%
|
14.15
|
14.40
|
14.05
|
14.30
|
14.21
|
14.30
|
356,600
|
|
|
2/6/2024
|
+0.15 / +1.08%
|
13.90
|
14.15
|
13.65
|
14.00
|
14.05
|
14.00
|
349,200
|
|
|
2/5/2024
|
+0.40 / +2.97%
|
13.50
|
14.00
|
13.40
|
13.85
|
13.78
|
13.85
|
441,400
|
|
|
2/2/2024
|
+0.25 / +1.89%
|
13.45
|
13.60
|
13.20
|
13.45
|
13.48
|
13.45
|
4,028,500
|
|
|
2/1/2024
|
0.00 / 0.00%
|
13.15
|
13.25
|
12.90
|
13.20
|
13.07
|
13.20
|
3,040,500
|
|
|
1/31/2024
|
0.00 / 0.00%
|
13.25
|
13.45
|
13.15
|
13.20
|
13.24
|
13.20
|
300,400
|
|
|
1/30/2024
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
13.20
|
205,400
|
|
|
1/29/2024
|
0.00 / 0.00%
|
13.40
|
13.45
|
13.20
|
13.30
|
13.33
|
13.30
|
292,600
|
|
|
1/26/2024
|
+0.15 / +1.14%
|
13.25
|
13.35
|
13.15
|
13.30
|
13.28
|
13.30
|
305,200
|
|
|
1/25/2024
|
-0.10 / -0.75%
|
13.15
|
13.25
|
13.10
|
13.15
|
13.19
|
13.15
|
229,500
|
|
|
1/24/2024
|
+0.15 / +1.15%
|
13.10
|
13.35
|
13.00
|
13.25
|
13.24
|
13.25
|
1,194,800
|
|
|
1/23/2024
|
+0.30 / +2.34%
|
12.80
|
13.25
|
12.80
|
13.10
|
13.05
|
13.10
|
418,700
|
|
|
1/22/2024
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.72
|
12.80
|
1,202,900
|
|
|
1/19/2024
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.70
|
12.75
|
12.74
|
12.75
|
393,700
|
|
|
1/18/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.65
|
12.75
|
12.73
|
12.75
|
325,400
|
|
|
1/17/2024
|
+0.55 / +4.51%
|
12.20
|
12.90
|
12.20
|
12.75
|
12.71
|
12.75
|
3,368,300
|
|
|
1/16/2024
|
+0.10 / +0.83%
|
12.10
|
12.20
|
11.55
|
12.20
|
12.14
|
12.20
|
2,982,600
|
|
|
1/15/2024
|
-0.10 / -0.82%
|
12.20
|
12.25
|
12.10
|
12.10
|
12.16
|
12.10
|
1,680,300
|
|
|
1/12/2024
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.12
|
12.20
|
2,172,100
|
|
|
1/11/2024
|
+0.05 / +0.41%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.12
|
12.10
|
291,200
|
|
|
1/10/2024
|
-0.15 / -1.23%
|
12.20
|
12.20
|
11.95
|
12.05
|
12.05
|
12.05
|
1,542,200
|
|
|
1/9/2024
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.15
|
12.20
|
12.19
|
12.20
|
1,296,400
|
|
|
1/8/2024
|
+0.10 / +0.83%
|
12.20
|
12.25
|
12.10
|
12.20
|
12.18
|
12.20
|
2,810,900
|
|
|
1/5/2024
|
-0.05 / -0.41%
|
12.15
|
12.15
|
11.80
|
12.10
|
12.03
|
12.10
|
922,700
|
|
|
1/4/2024
|
+0.25 / +2.10%
|
11.85
|
12.20
|
11.85
|
12.15
|
12.13
|
12.15
|
532,500
|
|
|
1/3/2024
|
+0.15 / +1.28%
|
11.70
|
11.90
|
11.65
|
11.90
|
11.74
|
11.90
|
237,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|