|
Closing price on 4/4/2018
|
|
| Open |
5.62 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
680,550 |
| Split-adjusted Price |
3.37 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
+0.05 / +0.89%
|
5.62
|
5.70
|
5.50
|
5.65
|
5.61
|
3.37
|
680,550
|
|
|
4/3/2018
|
+0.08 / +1.45%
|
5.56
|
5.60
|
5.49
|
5.60
|
5.53
|
3.34
|
420,250
|
|
|
4/2/2018
|
-0.04 / -0.72%
|
5.58
|
5.70
|
5.52
|
5.52
|
5.62
|
3.29
|
608,200
|
|
|
3/30/2018
|
-0.23 / -3.97%
|
5.56
|
5.79
|
5.56
|
5.56
|
5.65
|
3.31
|
675,780
|
|
|
3/29/2018
|
-0.03 / -0.52%
|
5.82
|
5.82
|
5.68
|
5.79
|
5.78
|
3.45
|
350,140
|
|
|
3/28/2018
|
0.00 / 0.00%
|
5.42
|
5.82
|
5.42
|
5.82
|
5.68
|
3.47
|
199,030
|
|
|
3/27/2018
|
0.00 / 0.00%
|
5.82
|
5.82
|
5.70
|
5.82
|
5.75
|
3.47
|
870,730
|
|
|
3/26/2018
|
-0.04 / -0.68%
|
5.90
|
5.90
|
5.77
|
5.82
|
5.86
|
3.47
|
1,011,750
|
|
|
3/23/2018
|
-0.11 / -1.84%
|
5.90
|
5.90
|
5.70
|
5.86
|
5.83
|
3.49
|
204,500
|
|
|
3/22/2018
|
-0.01 / -0.17%
|
5.98
|
5.98
|
5.69
|
5.97
|
5.74
|
3.56
|
816,290
|
|
|
3/21/2018
|
-0.17 / -2.76%
|
5.60
|
5.98
|
5.60
|
5.98
|
5.68
|
3.56
|
768,070
|
|
|
3/20/2018
|
+0.01 / +0.16%
|
6.15
|
6.15
|
5.95
|
6.15
|
6.09
|
3.37
|
1,612,380
|
|
|
3/19/2018
|
+0.04 / +0.66%
|
6.11
|
6.38
|
6.11
|
6.14
|
6.18
|
3.36
|
385,860
|
|
|
3/16/2018
|
+0.05 / +0.83%
|
6.05
|
6.10
|
6.00
|
6.10
|
6.09
|
3.34
|
1,483,220
|
|
|
3/15/2018
|
+0.01 / +0.17%
|
6.04
|
6.05
|
6.00
|
6.05
|
6.03
|
3.31
|
1,143,040
|
|
|
3/14/2018
|
0.00 / 0.00%
|
6.04
|
6.05
|
5.99
|
6.04
|
6.02
|
3.31
|
1,487,910
|
|
|
3/13/2018
|
+0.01 / +0.17%
|
6.00
|
6.04
|
5.87
|
6.04
|
5.97
|
3.31
|
1,166,220
|
|
|
3/12/2018
|
+0.01 / +0.17%
|
6.02
|
6.04
|
5.82
|
6.03
|
5.95
|
3.30
|
353,390
|
|
|
3/9/2018
|
-0.13 / -2.11%
|
6.15
|
6.15
|
6.02
|
6.02
|
6.09
|
3.29
|
171,160
|
|
|
3/8/2018
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.00
|
6.15
|
6.09
|
3.37
|
184,050
|
|
|
3/7/2018
|
0.00 / 0.00%
|
6.15
|
6.19
|
6.05
|
6.15
|
6.14
|
3.37
|
201,480
|
|
|
3/6/2018
|
0.00 / 0.00%
|
6.15
|
6.18
|
5.95
|
6.15
|
6.12
|
3.37
|
218,290
|
|
|
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
|
|
|