|
Closing price on 4/3/2020
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
1,632,610 |
| Split-adjusted Price |
4.89 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|