|
Closing price on 4/20/2017
|
|
| Open |
5.20 |
| High |
5.85 |
| Low |
5.09 |
| Volume |
312,100 |
| Split-adjusted Price |
2.79 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2017
|
-0.37 / -6.76%
|
5.20
|
5.85
|
5.09
|
5.10
|
5.41
|
2.79
|
312,100
|
|
|
4/19/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.10
|
5.47
|
5.34
|
2.99
|
204,750
|
|
|
4/18/2017
|
-0.41 / -6.97%
|
5.88
|
5.88
|
5.47
|
5.47
|
5.50
|
2.99
|
132,780
|
|
|
4/17/2017
|
+0.02 / +0.34%
|
5.80
|
6.00
|
5.45
|
5.88
|
5.73
|
3.22
|
175,110
|
|
|
4/14/2017
|
+0.37 / +6.74%
|
5.79
|
5.87
|
5.30
|
5.86
|
5.78
|
3.21
|
144,630
|
|
|
4/13/2017
|
-0.41 / -6.95%
|
5.90
|
5.90
|
5.49
|
5.49
|
5.53
|
3.00
|
113,260
|
|
|
4/12/2017
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.58
|
5.90
|
5.66
|
3.23
|
125,210
|
|
|
4/11/2017
|
-0.05 / -0.83%
|
5.90
|
6.15
|
5.70
|
6.00
|
5.98
|
3.28
|
91,700
|
|
|
4/10/2017
|
-0.05 / -0.82%
|
6.20
|
6.20
|
5.70
|
6.05
|
6.05
|
3.31
|
160,090
|
|
|
4/7/2017
|
-0.24 / -3.79%
|
6.20
|
6.40
|
5.90
|
6.10
|
6.10
|
3.34
|
245,870
|
|
|
4/5/2017
|
-0.08 / -1.25%
|
6.39
|
6.40
|
6.00
|
6.34
|
6.32
|
3.47
|
325,990
|
|
|
4/4/2017
|
+0.33 / +5.42%
|
6.10
|
6.49
|
5.90
|
6.42
|
6.22
|
3.51
|
272,070
|
|
|
4/3/2017
|
+0.10 / +1.67%
|
6.01
|
6.20
|
5.99
|
6.09
|
6.09
|
3.33
|
270,800
|
|
|
3/31/2017
|
-0.31 / -4.92%
|
6.30
|
6.70
|
5.99
|
5.99
|
6.50
|
3.28
|
257,440
|
|
|
3/30/2017
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.05
|
6.30
|
6.39
|
3.45
|
478,360
|
|
|
3/29/2017
|
-0.23 / -3.42%
|
7.10
|
7.10
|
6.50
|
6.50
|
6.78
|
3.56
|
329,040
|
|
|
3/28/2017
|
+0.44 / +7.00%
|
6.73
|
6.73
|
6.50
|
6.73
|
6.66
|
3.68
|
564,370
|
|
|
3/27/2017
|
+0.41 / +6.97%
|
6.10
|
6.29
|
6.00
|
6.29
|
6.23
|
3.44
|
597,780
|
|
|
3/24/2017
|
+0.38 / +6.91%
|
5.50
|
5.88
|
5.50
|
5.88
|
5.64
|
3.22
|
268,480
|
|
|
3/23/2017
|
+0.32 / +6.18%
|
5.18
|
5.54
|
5.18
|
5.50
|
5.43
|
3.01
|
295,790
|
|
|
3/22/2017
|
+0.33 / +6.80%
|
4.80
|
5.18
|
4.70
|
5.18
|
4.97
|
2.83
|
130,140
|
|
|
3/21/2017
|
0.00 / 0.00%
|
4.75
|
4.85
|
4.55
|
4.85
|
4.81
|
2.65
|
89,020
|
|
|
3/20/2017
|
-0.05 / -1.02%
|
4.88
|
4.97
|
4.70
|
4.85
|
4.85
|
2.65
|
57,060
|
|
|
3/17/2017
|
+0.07 / +1.45%
|
4.90
|
5.10
|
4.83
|
4.90
|
4.93
|
2.68
|
114,440
|
|
|
3/16/2017
|
-0.06 / -1.23%
|
4.89
|
4.89
|
4.60
|
4.83
|
4.78
|
2.64
|
101,210
|
|
|
3/15/2017
|
+0.19 / +4.04%
|
4.70
|
5.00
|
4.68
|
4.89
|
4.87
|
2.68
|
92,620
|
|
|
3/14/2017
|
+0.28 / +6.33%
|
4.47
|
4.72
|
4.42
|
4.70
|
4.49
|
2.57
|
96,290
|
|
|
3/13/2017
|
+0.28 / +6.76%
|
4.39
|
4.42
|
4.35
|
4.42
|
4.41
|
2.42
|
161,810
|
|
|
3/10/2017
|
-0.31 / -6.97%
|
4.40
|
4.45
|
4.14
|
4.14
|
4.36
|
2.27
|
126,260
|
|
|
3/9/2017
|
-0.02 / -0.45%
|
4.47
|
4.47
|
4.30
|
4.45
|
4.40
|
2.44
|
115,110
|
|
|