|
Closing price on 3/5/2018
|
|
| Open |
6.05 |
| High |
6.20 |
| Low |
6.05 |
| Volume |
296,180 |
| Split-adjusted Price |
3.37 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2018
|
+0.10 / +1.65%
|
6.05
|
6.20
|
6.05
|
6.15
|
6.10
|
3.37
|
296,180
|
|
|
3/2/2018
|
-0.04 / -0.66%
|
6.09
|
6.10
|
6.00
|
6.05
|
6.05
|
3.31
|
166,180
|
|
|
3/1/2018
|
-0.01 / -0.16%
|
5.85
|
6.10
|
5.85
|
6.09
|
6.00
|
3.33
|
293,220
|
|
|
2/28/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
3.34
|
269,450
|
|
|
2/27/2018
|
0.00 / 0.00%
|
6.10
|
6.12
|
6.00
|
6.10
|
6.07
|
3.34
|
215,260
|
|
|
2/26/2018
|
+0.05 / +0.83%
|
6.05
|
6.12
|
6.00
|
6.10
|
6.06
|
3.34
|
253,450
|
|
|
2/23/2018
|
+0.04 / +0.67%
|
6.05
|
6.09
|
5.95
|
6.05
|
6.02
|
3.31
|
381,480
|
|
|
2/22/2018
|
+0.01 / +0.17%
|
6.04
|
6.10
|
5.96
|
6.01
|
6.03
|
3.29
|
228,170
|
|
|
2/21/2018
|
+0.15 / +2.56%
|
5.85
|
6.06
|
5.85
|
6.00
|
5.95
|
3.28
|
241,920
|
|
|
2/13/2018
|
+0.12 / +2.09%
|
5.42
|
5.90
|
5.42
|
5.85
|
5.80
|
3.20
|
206,940
|
|
|
2/12/2018
|
+0.01 / +0.17%
|
5.72
|
5.78
|
5.65
|
5.73
|
5.73
|
3.14
|
181,870
|
|
|
2/9/2018
|
+0.02 / +0.35%
|
5.50
|
5.72
|
5.41
|
5.72
|
5.49
|
3.13
|
233,720
|
|
|
2/8/2018
|
-0.15 / -2.56%
|
5.85
|
5.89
|
5.60
|
5.70
|
5.79
|
3.12
|
279,010
|
|
|
2/7/2018
|
0.00 / 0.00%
|
5.85
|
5.90
|
5.80
|
5.85
|
5.85
|
3.20
|
204,720
|
|
|
2/6/2018
|
0.00 / 0.00%
|
5.65
|
5.85
|
5.45
|
5.85
|
5.53
|
3.20
|
155,940
|
|
|
2/5/2018
|
-0.20 / -3.31%
|
6.00
|
6.05
|
5.67
|
5.85
|
5.94
|
3.20
|
291,450
|
|
|
2/2/2018
|
+0.05 / +0.83%
|
6.00
|
6.08
|
5.91
|
6.05
|
6.01
|
3.31
|
329,060
|
|
|
2/1/2018
|
+0.05 / +0.84%
|
5.95
|
6.00
|
5.87
|
6.00
|
5.95
|
3.28
|
325,490
|
|
|
1/31/2018
|
+0.07 / +1.19%
|
5.88
|
6.20
|
5.80
|
5.95
|
5.96
|
3.26
|
890,590
|
|
|
1/30/2018
|
+0.01 / +0.17%
|
5.87
|
5.88
|
5.75
|
5.88
|
5.85
|
3.22
|
348,910
|
|
|
1/29/2018
|
+0.01 / +0.17%
|
5.88
|
5.90
|
5.75
|
5.87
|
5.85
|
3.21
|
363,630
|
|
|
1/26/2018
|
0.00 / 0.00%
|
5.88
|
5.96
|
5.63
|
5.86
|
5.85
|
3.21
|
358,040
|
|
|
1/25/2018
|
+0.34 / +6.16%
|
5.52
|
5.90
|
5.50
|
5.86
|
5.71
|
3.21
|
709,000
|
|
|
1/22/2018
|
+0.08 / +1.47%
|
5.44
|
5.56
|
5.44
|
5.52
|
5.48
|
3.02
|
410,670
|
|
|
1/19/2018
|
-0.01 / -0.18%
|
5.47
|
5.51
|
5.36
|
5.44
|
5.43
|
2.98
|
280,050
|
|
|
1/18/2018
|
+0.03 / +0.55%
|
5.43
|
5.52
|
5.38
|
5.45
|
5.43
|
2.98
|
261,930
|
|
|
1/17/2018
|
+0.02 / +0.37%
|
5.40
|
5.44
|
5.35
|
5.42
|
5.40
|
2.97
|
326,110
|
|
|
1/16/2018
|
0.00 / 0.00%
|
5.42
|
5.44
|
5.29
|
5.40
|
5.35
|
2.96
|
419,860
|
|
|
1/15/2018
|
0.00 / 0.00%
|
5.40
|
5.52
|
5.30
|
5.40
|
5.41
|
2.96
|
508,110
|
|
|
1/12/2018
|
-0.08 / -1.46%
|
5.48
|
5.56
|
5.30
|
5.40
|
5.42
|
2.96
|
304,110
|
|
|