|
|
Closing price on 3/5/2024
|
|
| Open |
14.70 |
| High |
14.85 |
| Low |
14.60 |
| Volume |
157,300 |
| Split-adjusted Price |
14.75 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
+0.05 / +0.34%
|
14.70
|
14.85
|
14.60
|
14.75
|
14.71
|
14.75
|
157,300
|
|
|
3/4/2024
|
+0.20 / +1.38%
|
14.45
|
14.95
|
13.50
|
14.70
|
14.62
|
14.70
|
663,700
|
|
|
3/1/2024
|
+0.15 / +1.05%
|
14.35
|
14.70
|
14.35
|
14.50
|
14.53
|
14.50
|
256,800
|
|
|
2/29/2024
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.20
|
14.35
|
14.36
|
14.35
|
206,600
|
|
|
2/28/2024
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.25
|
14.40
|
14.34
|
14.40
|
239,600
|
|
|
2/27/2024
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.10
|
14.30
|
14.30
|
14.30
|
570,200
|
|
|
2/26/2024
|
+0.40 / +2.89%
|
13.80
|
14.35
|
13.80
|
14.25
|
14.03
|
14.25
|
631,500
|
|
|
2/23/2024
|
-0.30 / -2.12%
|
14.15
|
14.25
|
13.75
|
13.85
|
13.92
|
13.85
|
679,900
|
|
|
2/22/2024
|
+0.05 / +0.35%
|
14.05
|
14.30
|
14.05
|
14.15
|
14.20
|
14.15
|
162,000
|
|
|
2/21/2024
|
-0.30 / -2.08%
|
13.80
|
14.25
|
13.80
|
14.10
|
14.06
|
14.10
|
432,600
|
|
|
2/20/2024
|
-0.10 / -0.69%
|
14.75
|
14.75
|
14.40
|
14.40
|
14.50
|
14.40
|
1,010,900
|
|
|
2/19/2024
|
-0.20 / -1.36%
|
14.65
|
14.80
|
13.80
|
14.50
|
14.39
|
14.50
|
685,200
|
|
|
2/16/2024
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.69
|
14.70
|
314,200
|
|
|
2/15/2024
|
+0.50 / +3.50%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.63
|
14.80
|
290,400
|
|
|
2/7/2024
|
+0.30 / +2.14%
|
14.15
|
14.40
|
14.05
|
14.30
|
14.21
|
14.30
|
356,600
|
|
|
2/6/2024
|
+0.15 / +1.08%
|
13.90
|
14.15
|
13.65
|
14.00
|
14.05
|
14.00
|
349,200
|
|
|
2/5/2024
|
+0.40 / +2.97%
|
13.50
|
14.00
|
13.40
|
13.85
|
13.78
|
13.85
|
441,400
|
|
|
2/2/2024
|
+0.25 / +1.89%
|
13.45
|
13.60
|
13.20
|
13.45
|
13.48
|
13.45
|
4,028,500
|
|
|
2/1/2024
|
0.00 / 0.00%
|
13.15
|
13.25
|
12.90
|
13.20
|
13.07
|
13.20
|
3,040,500
|
|
|
1/31/2024
|
0.00 / 0.00%
|
13.25
|
13.45
|
13.15
|
13.20
|
13.24
|
13.20
|
300,400
|
|
|
1/30/2024
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
13.20
|
205,400
|
|
|
1/29/2024
|
0.00 / 0.00%
|
13.40
|
13.45
|
13.20
|
13.30
|
13.33
|
13.30
|
292,600
|
|
|
1/26/2024
|
+0.15 / +1.14%
|
13.25
|
13.35
|
13.15
|
13.30
|
13.28
|
13.30
|
305,200
|
|
|
1/25/2024
|
-0.10 / -0.75%
|
13.15
|
13.25
|
13.10
|
13.15
|
13.19
|
13.15
|
229,500
|
|
|
1/24/2024
|
+0.15 / +1.15%
|
13.10
|
13.35
|
13.00
|
13.25
|
13.24
|
13.25
|
1,194,800
|
|
|
1/23/2024
|
+0.30 / +2.34%
|
12.80
|
13.25
|
12.80
|
13.10
|
13.05
|
13.10
|
418,700
|
|
|
1/22/2024
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.72
|
12.80
|
1,202,900
|
|
|
1/19/2024
|
0.00 / 0.00%
|
12.75
|
12.80
|
12.70
|
12.75
|
12.74
|
12.75
|
393,700
|
|
|
1/18/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.65
|
12.75
|
12.73
|
12.75
|
325,400
|
|
|
1/17/2024
|
+0.55 / +4.51%
|
12.20
|
12.90
|
12.20
|
12.75
|
12.71
|
12.75
|
3,368,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|