|
Closing price on 5/17/2017
|
|
| Open |
5.30 |
| High |
5.37 |
| Low |
5.20 |
| Volume |
148,000 |
| Split-adjusted Price |
2.93 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
+0.10 / +1.90%
|
5.30
|
5.37
|
5.20
|
5.35
|
5.28
|
2.93
|
148,000
|
|
|
5/16/2017
|
-0.14 / -2.60%
|
5.45
|
5.45
|
5.20
|
5.25
|
5.29
|
2.87
|
133,420
|
|
|
5/15/2017
|
+0.16 / +3.06%
|
5.23
|
5.40
|
5.18
|
5.39
|
5.24
|
2.95
|
72,080
|
|
|
5/12/2017
|
-0.25 / -4.56%
|
5.48
|
5.48
|
5.22
|
5.23
|
5.33
|
2.86
|
208,310
|
|
|
5/11/2017
|
+0.19 / +3.59%
|
5.55
|
5.55
|
5.40
|
5.48
|
5.46
|
3.00
|
150,570
|
|
|
5/10/2017
|
0.00 / 0.00%
|
5.66
|
5.66
|
5.20
|
5.29
|
5.46
|
2.89
|
336,080
|
|
|
5/9/2017
|
+0.34 / +6.87%
|
5.10
|
5.29
|
5.10
|
5.29
|
5.29
|
2.89
|
366,400
|
|
|
5/8/2017
|
-0.25 / -4.81%
|
5.40
|
5.40
|
4.86
|
4.95
|
5.13
|
2.71
|
179,940
|
|
|
5/5/2017
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.70
|
5.20
|
4.92
|
2.85
|
162,150
|
|
|
5/4/2017
|
-0.30 / -5.66%
|
5.00
|
5.28
|
4.93
|
5.00
|
5.03
|
2.74
|
39,870
|
|
|
5/3/2017
|
+0.01 / +0.19%
|
5.35
|
5.50
|
4.92
|
5.30
|
5.18
|
2.90
|
138,150
|
|
|
4/28/2017
|
+0.03 / +0.57%
|
5.40
|
5.40
|
5.29
|
5.29
|
5.39
|
2.89
|
117,200
|
|
|
4/27/2017
|
0.00 / 0.00%
|
5.35
|
5.35
|
4.93
|
5.26
|
5.18
|
2.88
|
185,520
|
|
|
4/26/2017
|
-0.24 / -4.36%
|
5.13
|
5.60
|
5.13
|
5.26
|
5.41
|
2.88
|
182,300
|
|
|
4/25/2017
|
-0.29 / -5.01%
|
5.39
|
5.67
|
5.39
|
5.50
|
5.53
|
3.01
|
86,160
|
|
|
4/24/2017
|
+0.34 / +6.24%
|
5.50
|
5.80
|
5.50
|
5.79
|
5.77
|
3.17
|
300,270
|
|
|
4/21/2017
|
+0.35 / +6.86%
|
5.10
|
5.45
|
4.81
|
5.45
|
5.19
|
2.98
|
310,460
|
|
|
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
|
|
|