|
|
Closing price on 2/5/2021
|
|
| Open |
8.45 |
| High |
8.95 |
| Low |
8.45 |
| Volume |
857,700 |
| Split-adjusted Price |
5.24 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2021
|
+0.05 / +0.41%
|
12.20
|
12.30
|
11.85
|
12.15
|
12.09
|
7.24
|
1,413,900
|
|
|
1/7/2021
|
+0.10 / +0.83%
|
12.30
|
12.50
|
11.90
|
12.10
|
12.14
|
7.21
|
2,654,300
|
|
|
1/6/2021
|
+0.50 / +4.35%
|
11.60
|
12.30
|
11.55
|
12.00
|
11.92
|
7.15
|
3,300,700
|
|
|
1/5/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
6.85
|
1,768,700
|
|
|
1/4/2021
|
+0.05 / +0.44%
|
11.60
|
11.90
|
11.45
|
11.50
|
11.63
|
6.85
|
1,788,000
|
|
|
12/31/2020
|
+0.15 / +1.33%
|
11.20
|
11.60
|
11.15
|
11.45
|
11.34
|
6.82
|
1,585,080
|
|
|
12/30/2020
|
-0.45 / -3.83%
|
11.20
|
11.60
|
11.00
|
11.30
|
11.23
|
6.73
|
1,799,390
|
|
|
12/29/2020
|
-0.05 / -0.42%
|
11.80
|
12.00
|
11.60
|
11.75
|
11.82
|
7.00
|
1,322,750
|
|
|
12/28/2020
|
+0.70 / +6.31%
|
11.80
|
11.85
|
11.10
|
11.80
|
11.64
|
7.03
|
2,464,230
|
|
|
12/25/2020
|
+0.70 / +6.73%
|
10.30
|
11.10
|
10.00
|
11.10
|
10.61
|
6.61
|
2,467,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:05:00 AM
|
|
|
|
|