|
|
Closing price on 2/26/2021
|
|
| Open |
8.51 |
| High |
8.76 |
| Low |
8.51 |
| Volume |
739,100 |
| Split-adjusted Price |
5.18 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2021
|
-0.10 / -1.14%
|
8.51
|
8.76
|
8.51
|
8.69
|
8.62
|
5.18
|
739,100
|
|
|
2/25/2021
|
-0.09 / -1.01%
|
8.88
|
8.88
|
8.70
|
8.79
|
8.88
|
5.24
|
711,700
|
|
|
2/24/2021
|
-0.21 / -2.31%
|
9.09
|
9.20
|
8.80
|
8.88
|
9.04
|
5.29
|
886,700
|
|
|
2/23/2021
|
-0.06 / -0.66%
|
9.15
|
9.20
|
8.98
|
9.09
|
9.07
|
5.41
|
913,400
|
|
|
2/22/2021
|
+0.20 / +2.23%
|
9.05
|
9.40
|
9.00
|
9.15
|
9.22
|
5.45
|
1,181,900
|
|
|
2/19/2021
|
+0.06 / +0.67%
|
8.89
|
8.96
|
8.75
|
8.95
|
8.88
|
5.33
|
1,043,300
|
|
|
2/18/2021
|
+0.03 / +0.34%
|
8.90
|
9.00
|
8.75
|
8.89
|
8.90
|
5.30
|
1,143,000
|
|
|
2/17/2021
|
+0.42 / +4.98%
|
8.44
|
8.87
|
8.22
|
8.86
|
8.62
|
5.28
|
901,800
|
|
|
2/9/2021
|
-0.03 / -0.35%
|
8.47
|
8.60
|
8.31
|
8.44
|
8.43
|
5.03
|
805,800
|
|
|
2/8/2021
|
-0.32 / -3.64%
|
8.74
|
8.79
|
8.30
|
8.47
|
8.62
|
5.05
|
819,200
|
|
|
2/5/2021
|
+0.08 / +0.92%
|
8.45
|
8.95
|
8.45
|
8.79
|
8.69
|
5.24
|
857,700
|
|
|
2/4/2021
|
-0.29 / -3.22%
|
8.53
|
9.00
|
8.53
|
8.71
|
8.75
|
5.19
|
778,400
|
|
|
2/3/2021
|
+0.52 / +6.13%
|
8.50
|
9.04
|
8.39
|
9.00
|
8.71
|
5.36
|
1,516,100
|
|
|
2/2/2021
|
+0.29 / +3.54%
|
8.19
|
8.50
|
7.80
|
8.48
|
8.21
|
5.05
|
967,300
|
|
|
2/1/2021
|
-0.61 / -6.93%
|
8.40
|
8.80
|
8.19
|
8.19
|
8.50
|
4.88
|
1,200,100
|
|
|
1/29/2021
|
+0.20 / +2.33%
|
8.00
|
9.00
|
8.00
|
8.80
|
8.29
|
5.24
|
1,254,300
|
|
|
1/28/2021
|
-0.64 / -6.93%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
5.12
|
1,137,400
|
|
|
1/27/2021
|
-0.69 / -6.95%
|
9.40
|
9.90
|
9.24
|
9.24
|
9.38
|
5.50
|
1,027,300
|
|
|
1/26/2021
|
-0.37 / -3.59%
|
10.10
|
10.30
|
9.80
|
9.93
|
10.01
|
5.91
|
1,696,300
|
|
|
1/25/2021
|
-0.55 / -5.07%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.30
|
6.14
|
1,372,300
|
|
|
1/22/2021
|
-0.55 / -4.82%
|
11.20
|
11.40
|
10.70
|
10.85
|
11.10
|
6.46
|
2,022,000
|
|
|
1/21/2021
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.10
|
11.40
|
11.42
|
6.79
|
1,384,600
|
|
|
1/20/2021
|
-0.20 / -1.69%
|
11.60
|
11.80
|
11.00
|
11.60
|
11.42
|
6.91
|
1,162,500
|
|
|
1/19/2021
|
-0.10 / -0.84%
|
11.75
|
12.60
|
11.10
|
11.80
|
11.93
|
7.03
|
3,033,200
|
|
|
1/18/2021
|
+0.05 / +0.42%
|
11.75
|
11.90
|
11.65
|
11.90
|
11.79
|
7.09
|
1,825,800
|
|
|
1/15/2021
|
-0.20 / -1.66%
|
12.10
|
12.30
|
11.65
|
11.85
|
11.99
|
7.06
|
1,537,700
|
|
|
1/14/2021
|
+0.45 / +3.88%
|
11.80
|
12.10
|
11.50
|
12.05
|
11.82
|
7.18
|
1,774,500
|
|
|
1/13/2021
|
+0.10 / +0.87%
|
11.50
|
11.85
|
11.45
|
11.60
|
11.63
|
6.91
|
1,741,200
|
|
|
1/12/2021
|
-0.10 / -0.86%
|
11.60
|
11.65
|
11.25
|
11.50
|
11.46
|
6.85
|
2,165,100
|
|
|
1/11/2021
|
-0.55 / -4.53%
|
12.00
|
12.15
|
11.40
|
11.60
|
11.59
|
6.91
|
2,995,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|