|
Closing price on 2/7/2020
|
|
| Open |
11.85 |
| High |
11.90 |
| Low |
11.10 |
| Volume |
685,910 |
| Split-adjusted Price |
6.70 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
-0.60 / -5.06%
|
11.85
|
11.90
|
11.10
|
11.25
|
11.78
|
6.70
|
685,910
|
|
|
2/6/2020
|
+0.45 / +3.95%
|
11.50
|
11.85
|
11.30
|
11.85
|
11.53
|
7.06
|
459,910
|
|
|
2/5/2020
|
+0.70 / +6.54%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.16
|
6.79
|
718,270
|
|
|
2/4/2020
|
+0.70 / +7.00%
|
10.00
|
10.70
|
9.90
|
10.70
|
10.30
|
6.37
|
772,740
|
|
|
2/3/2020
|
-0.35 / -3.38%
|
10.00
|
10.05
|
9.75
|
10.00
|
9.93
|
5.96
|
519,800
|
|
|
1/31/2020
|
-0.20 / -1.90%
|
10.60
|
10.80
|
10.00
|
10.35
|
10.48
|
6.17
|
655,840
|
|
|
1/30/2020
|
0.00 / 0.00%
|
10.55
|
11.25
|
10.55
|
10.55
|
10.67
|
6.28
|
849,180
|
|
|
1/22/2020
|
+0.65 / +6.57%
|
9.90
|
10.55
|
9.61
|
10.55
|
9.94
|
6.28
|
731,180
|
|
|
1/21/2020
|
+0.10 / +1.02%
|
9.70
|
9.99
|
9.70
|
9.90
|
9.89
|
5.90
|
843,330
|
|
|
1/20/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.61
|
9.80
|
9.83
|
5.84
|
432,420
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.74
|
5.84
|
694,330
|
|
|
1/16/2020
|
-0.10 / -1.01%
|
9.99
|
9.99
|
9.72
|
9.80
|
9.85
|
5.84
|
607,990
|
|
|
1/15/2020
|
+0.01 / +0.10%
|
9.99
|
9.99
|
9.80
|
9.90
|
9.91
|
5.90
|
768,020
|
|
|
1/14/2020
|
+0.09 / +0.92%
|
9.80
|
9.99
|
9.80
|
9.89
|
9.88
|
5.89
|
988,030
|
|
|
1/13/2020
|
+0.03 / +0.31%
|
9.77
|
9.80
|
9.70
|
9.80
|
9.77
|
5.84
|
715,610
|
|
|
1/10/2020
|
+0.07 / +0.72%
|
9.70
|
9.80
|
9.70
|
9.77
|
9.75
|
5.82
|
1,166,490
|
|
|
1/9/2020
|
-0.07 / -0.72%
|
9.77
|
9.80
|
9.70
|
9.70
|
9.75
|
5.78
|
780,220
|
|
|
1/8/2020
|
-0.02 / -0.20%
|
9.80
|
9.80
|
9.70
|
9.77
|
9.75
|
5.82
|
484,060
|
|
|
1/7/2020
|
0.00 / 0.00%
|
9.79
|
9.80
|
9.70
|
9.79
|
9.76
|
5.83
|
398,620
|
|
|
1/6/2020
|
+0.04 / +0.41%
|
9.75
|
9.79
|
9.51
|
9.79
|
9.60
|
5.83
|
493,700
|
|
|
1/3/2020
|
-0.15 / -1.52%
|
9.90
|
10.00
|
9.70
|
9.75
|
9.78
|
5.81
|
432,590
|
|
|
1/2/2020
|
+0.24 / +2.48%
|
9.70
|
9.90
|
9.65
|
9.90
|
9.69
|
5.90
|
332,910
|
|
|
12/31/2019
|
+0.16 / +1.68%
|
9.65
|
9.70
|
9.60
|
9.66
|
9.65
|
5.75
|
353,090
|
|
|
12/30/2019
|
-0.18 / -1.86%
|
9.68
|
9.70
|
9.50
|
9.50
|
9.62
|
5.66
|
520,280
|
|
|
12/27/2019
|
-0.02 / -0.21%
|
9.70
|
9.80
|
9.60
|
9.68
|
9.67
|
5.77
|
721,710
|
|
|
12/26/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.74
|
5.78
|
499,980
|
|
|
12/25/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.65
|
9.70
|
9.75
|
5.78
|
367,760
|
|
|
12/24/2019
|
-0.15 / -1.52%
|
9.70
|
9.85
|
9.70
|
9.70
|
9.78
|
5.78
|
565,880
|
|
|
12/23/2019
|
0.00 / 0.00%
|
9.90
|
9.95
|
9.75
|
9.85
|
9.82
|
5.87
|
497,370
|
|
|
12/20/2019
|
+0.25 / +2.60%
|
9.70
|
9.89
|
9.62
|
9.85
|
9.70
|
5.87
|
372,310
|
|
|