|
Closing price on 3/20/2020
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
968,420 |
| Split-adjusted Price |
4.94 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.90
|
8.30
|
8.07
|
4.94
|
968,420
|
|
|
3/19/2020
|
-0.30 / -3.49%
|
8.30
|
8.60
|
8.03
|
8.30
|
8.21
|
4.94
|
617,770
|
|
|
3/18/2020
|
-0.14 / -1.60%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.71
|
5.12
|
892,620
|
|
|
3/17/2020
|
-0.14 / -1.58%
|
8.88
|
8.88
|
8.50
|
8.74
|
8.73
|
5.21
|
1,623,530
|
|
|
3/16/2020
|
-0.12 / -1.33%
|
9.00
|
9.05
|
8.70
|
8.88
|
8.95
|
5.29
|
936,520
|
|
|
3/13/2020
|
+0.08 / +0.90%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.88
|
5.36
|
359,520
|
|
|
3/12/2020
|
-0.48 / -5.11%
|
9.40
|
9.40
|
8.91
|
8.92
|
9.16
|
5.31
|
373,320
|
|
|
3/11/2020
|
-0.16 / -1.67%
|
9.60
|
9.60
|
9.00
|
9.40
|
9.40
|
5.60
|
337,370
|
|
|
3/10/2020
|
-0.02 / -0.21%
|
9.60
|
9.60
|
9.10
|
9.56
|
9.52
|
5.69
|
198,000
|
|
|
3/9/2020
|
-0.27 / -2.74%
|
9.90
|
9.90
|
9.30
|
9.58
|
9.59
|
5.71
|
224,320
|
|
|
3/6/2020
|
+0.05 / +0.51%
|
9.90
|
9.90
|
9.80
|
9.85
|
9.88
|
5.87
|
537,850
|
|
|
3/5/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.88
|
5.84
|
575,450
|
|
|
3/4/2020
|
+0.13 / +1.34%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.68
|
5.84
|
717,800
|
|
|
3/3/2020
|
+0.07 / +0.73%
|
9.70
|
9.71
|
9.50
|
9.67
|
9.67
|
5.76
|
655,350
|
|
|
3/2/2020
|
+0.11 / +1.16%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.45
|
5.72
|
607,750
|
|
|
2/28/2020
|
-0.26 / -2.67%
|
9.75
|
9.75
|
9.40
|
9.49
|
9.63
|
5.65
|
567,860
|
|
|
2/27/2020
|
+0.03 / +0.31%
|
9.80
|
9.89
|
9.72
|
9.75
|
9.82
|
5.81
|
697,880
|
|
|
2/26/2020
|
-0.08 / -0.82%
|
9.90
|
9.90
|
9.61
|
9.72
|
9.84
|
5.79
|
973,620
|
|
|
2/25/2020
|
-0.19 / -1.90%
|
10.05
|
10.05
|
9.80
|
9.80
|
10.00
|
5.84
|
803,360
|
|
|
2/24/2020
|
-0.36 / -3.48%
|
10.00
|
10.10
|
9.90
|
9.99
|
9.97
|
5.95
|
825,420
|
|
|
2/21/2020
|
-0.20 / -1.90%
|
10.50
|
10.65
|
10.35
|
10.35
|
10.52
|
6.17
|
783,950
|
|
|
2/20/2020
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.30
|
10.55
|
10.53
|
6.28
|
678,800
|
|
|
2/19/2020
|
-0.20 / -1.87%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.79
|
6.25
|
670,310
|
|
|
2/18/2020
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.94
|
6.37
|
652,660
|
|
|
2/17/2020
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.70
|
11.30
|
10.89
|
6.73
|
494,600
|
|
|
2/14/2020
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.55
|
10.80
|
10.77
|
6.43
|
774,840
|
|
|
2/13/2020
|
0.00 / 0.00%
|
11.00
|
11.35
|
10.80
|
11.00
|
10.98
|
6.55
|
512,320
|
|
|
2/12/2020
|
-0.35 / -3.08%
|
11.35
|
11.40
|
11.00
|
11.00
|
11.30
|
6.55
|
578,110
|
|
|
2/11/2020
|
+0.25 / +2.25%
|
11.30
|
11.40
|
11.10
|
11.35
|
11.33
|
6.76
|
459,860
|
|
|
2/10/2020
|
-0.15 / -1.33%
|
11.25
|
11.25
|
10.90
|
11.10
|
11.12
|
6.61
|
696,770
|
|
|