|
|
Closing price on 3/1/2023
|
|
| Open |
6.50 |
| High |
6.61 |
| Low |
6.40 |
| Volume |
864,100 |
| Split-adjusted Price |
6.61 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
+0.16 / +2.48%
|
6.50
|
6.61
|
6.40
|
6.61
|
6.53
|
6.61
|
864,100
|
|
|
2/28/2023
|
+0.05 / +0.78%
|
6.45
|
6.65
|
6.40
|
6.45
|
6.54
|
6.45
|
3,947,200
|
|
|
2/27/2023
|
-0.02 / -0.31%
|
6.39
|
6.54
|
6.24
|
6.40
|
6.40
|
6.40
|
1,879,100
|
|
|
2/24/2023
|
+0.08 / +1.26%
|
6.34
|
6.51
|
6.34
|
6.42
|
6.46
|
6.42
|
7,712,000
|
|
|
2/23/2023
|
0.00 / 0.00%
|
5.96
|
6.39
|
5.96
|
6.34
|
6.31
|
6.34
|
2,770,500
|
|
|
2/22/2023
|
-0.26 / -3.94%
|
6.40
|
6.60
|
6.34
|
6.34
|
6.45
|
6.34
|
3,175,800
|
|
|
2/21/2023
|
-0.14 / -2.08%
|
6.80
|
6.91
|
6.56
|
6.60
|
6.77
|
6.60
|
2,393,100
|
|
|
2/20/2023
|
+0.44 / +6.98%
|
6.30
|
6.74
|
6.30
|
6.74
|
6.52
|
6.74
|
4,237,400
|
|
|
2/17/2023
|
-0.09 / -1.41%
|
6.44
|
6.45
|
6.30
|
6.30
|
6.39
|
6.30
|
1,996,500
|
|
|
2/16/2023
|
-0.06 / -0.93%
|
6.50
|
6.50
|
6.31
|
6.39
|
6.43
|
6.39
|
2,088,200
|
|
|
2/15/2023
|
+0.17 / +2.71%
|
6.30
|
6.49
|
6.27
|
6.45
|
6.41
|
6.45
|
2,185,700
|
|
|
2/14/2023
|
+0.41 / +6.98%
|
5.91
|
6.28
|
5.80
|
6.28
|
6.11
|
6.28
|
3,775,400
|
|
|
2/13/2023
|
-0.11 / -1.84%
|
5.81
|
5.98
|
5.75
|
5.87
|
5.90
|
5.87
|
2,379,300
|
|
|
2/10/2023
|
-0.07 / -1.16%
|
5.94
|
6.12
|
5.94
|
5.98
|
6.00
|
5.98
|
1,561,000
|
|
|
2/9/2023
|
+0.35 / +6.14%
|
5.78
|
6.05
|
5.70
|
6.05
|
5.90
|
6.05
|
3,628,900
|
|
|
2/8/2023
|
+0.14 / +2.52%
|
5.58
|
5.86
|
5.50
|
5.70
|
5.62
|
5.70
|
1,031,900
|
|
|
2/7/2023
|
-0.09 / -1.59%
|
5.67
|
5.79
|
5.55
|
5.56
|
5.61
|
5.56
|
1,023,000
|
|
|
2/6/2023
|
-0.16 / -2.75%
|
5.81
|
5.81
|
5.60
|
5.65
|
5.69
|
5.65
|
867,900
|
|
|
2/3/2023
|
-0.13 / -2.19%
|
5.94
|
5.95
|
5.75
|
5.81
|
5.83
|
5.81
|
473,400
|
|
|
2/2/2023
|
-0.01 / -0.17%
|
5.95
|
5.97
|
5.55
|
5.94
|
5.91
|
5.94
|
2,407,000
|
|
|
2/1/2023
|
0.00 / 0.00%
|
6.07
|
6.07
|
5.80
|
5.95
|
5.99
|
5.95
|
2,659,900
|
|
|
1/31/2023
|
-0.15 / -2.46%
|
6.10
|
6.10
|
5.80
|
5.95
|
5.96
|
5.95
|
3,451,800
|
|
|
1/30/2023
|
+0.02 / +0.33%
|
6.06
|
6.18
|
5.97
|
6.10
|
6.07
|
6.10
|
1,255,000
|
|
|
1/27/2023
|
+0.05 / +0.83%
|
6.03
|
6.13
|
6.03
|
6.08
|
6.07
|
6.08
|
1,139,500
|
|
|
1/19/2023
|
+0.05 / +0.84%
|
5.96
|
6.06
|
5.94
|
6.03
|
6.00
|
6.03
|
1,081,400
|
|
|
1/18/2023
|
+0.18 / +3.10%
|
5.80
|
6.00
|
5.80
|
5.98
|
5.92
|
5.98
|
795,800
|
|
|
1/17/2023
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.68
|
5.80
|
5.78
|
5.80
|
2,039,900
|
|
|
1/16/2023
|
-0.13 / -2.23%
|
5.82
|
5.85
|
5.70
|
5.70
|
5.78
|
5.70
|
522,700
|
|
|
1/13/2023
|
-0.04 / -0.68%
|
5.90
|
5.99
|
5.83
|
5.83
|
5.91
|
5.83
|
674,100
|
|
|
1/12/2023
|
-0.08 / -1.34%
|
5.95
|
6.00
|
5.84
|
5.87
|
5.88
|
5.87
|
5,551,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|