|
Closing price on 4/27/2020
|
|
| Open |
9.10 |
| High |
9.25 |
| Low |
9.04 |
| Volume |
852,410 |
| Split-adjusted Price |
5.38 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
0.00 / 0.00%
|
9.10
|
9.25
|
9.04
|
9.04
|
9.14
|
5.38
|
852,410
|
|
|
4/24/2020
|
-0.31 / -3.32%
|
9.40
|
9.45
|
9.00
|
9.04
|
9.26
|
5.38
|
700,650
|
|
|
4/23/2020
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.25
|
9.35
|
9.37
|
5.57
|
468,660
|
|
|
4/22/2020
|
+0.12 / +1.31%
|
9.13
|
9.25
|
9.11
|
9.25
|
9.15
|
5.51
|
670,030
|
|
|
4/21/2020
|
-0.07 / -0.76%
|
9.30
|
9.30
|
9.10
|
9.13
|
9.19
|
5.44
|
477,980
|
|
|
4/20/2020
|
+0.05 / +0.55%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.19
|
5.48
|
972,900
|
|
|
4/17/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.15
|
9.17
|
5.45
|
600,680
|
|
|
4/16/2020
|
-0.07 / -0.76%
|
9.22
|
9.30
|
9.00
|
9.15
|
9.17
|
5.45
|
583,100
|
|
|
4/15/2020
|
-0.19 / -2.02%
|
9.41
|
9.50
|
9.22
|
9.22
|
9.40
|
5.49
|
466,410
|
|
|
4/14/2020
|
+0.01 / +0.11%
|
9.45
|
9.45
|
9.31
|
9.41
|
9.44
|
5.61
|
444,490
|
|
|
4/13/2020
|
+0.20 / +2.17%
|
9.52
|
9.52
|
9.27
|
9.40
|
9.43
|
5.60
|
674,280
|
|
|
4/10/2020
|
+0.15 / +1.66%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.12
|
5.48
|
527,150
|
|
|
4/9/2020
|
+0.30 / +3.43%
|
8.80
|
9.05
|
8.80
|
9.05
|
8.89
|
5.39
|
1,635,800
|
|
|
4/8/2020
|
+0.15 / +1.74%
|
8.70
|
8.79
|
8.65
|
8.75
|
8.71
|
5.21
|
1,528,090
|
|
|
4/7/2020
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.44
|
8.60
|
8.49
|
5.12
|
1,759,160
|
|
|
4/6/2020
|
+0.19 / +2.31%
|
8.25
|
8.50
|
8.25
|
8.40
|
8.35
|
5.00
|
1,069,270
|
|
|
4/3/2020
|
+0.12 / +1.48%
|
8.10
|
8.30
|
8.10
|
8.21
|
8.17
|
4.89
|
1,632,610
|
|
|
4/1/2020
|
+0.06 / +0.75%
|
8.10
|
8.20
|
7.90
|
8.09
|
8.03
|
4.82
|
647,570
|
|
|
3/31/2020
|
+0.03 / +0.38%
|
8.00
|
8.10
|
7.60
|
8.03
|
7.93
|
4.78
|
2,155,560
|
|
|
3/30/2020
|
-0.50 / -5.88%
|
8.55
|
8.55
|
8.00
|
8.00
|
8.32
|
4.77
|
521,330
|
|
|
3/27/2020
|
-0.10 / -1.16%
|
8.65
|
8.71
|
8.30
|
8.50
|
8.60
|
5.06
|
624,800
|
|
|
3/26/2020
|
+0.10 / +1.18%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.47
|
5.12
|
1,604,760
|
|
|
3/25/2020
|
+0.25 / +3.03%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.29
|
5.06
|
1,382,320
|
|
|
3/24/2020
|
+0.35 / +4.43%
|
8.00
|
8.38
|
7.91
|
8.25
|
8.22
|
4.91
|
1,515,300
|
|
|
3/23/2020
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.15
|
4.71
|
1,600,280
|
|
|
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
|
|
|