|
Closing price on 5/17/2019
|
|
| Open |
8.00 |
| High |
8.03 |
| Low |
7.65 |
| Volume |
889,090 |
| Split-adjusted Price |
4.71 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
-0.10 / -1.25%
|
8.00
|
8.03
|
7.65
|
7.90
|
7.87
|
4.71
|
889,090
|
|
|
5/16/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
8.00
|
7.83
|
4.77
|
677,090
|
|
|
5/15/2019
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.61
|
8.00
|
7.85
|
4.77
|
480,090
|
|
|
5/14/2019
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.46
|
7.90
|
7.69
|
4.71
|
268,560
|
|
|
5/13/2019
|
+0.47 / +6.33%
|
7.43
|
7.90
|
7.20
|
7.90
|
7.45
|
4.71
|
419,340
|
|
|
5/10/2019
|
0.00 / 0.00%
|
7.37
|
7.44
|
7.21
|
7.43
|
7.38
|
4.43
|
218,540
|
|
|
5/9/2019
|
-0.12 / -1.59%
|
7.36
|
7.48
|
7.36
|
7.43
|
7.42
|
4.43
|
256,690
|
|
|
5/8/2019
|
+0.15 / +2.03%
|
7.40
|
7.55
|
7.10
|
7.55
|
7.30
|
4.50
|
355,700
|
|
|
5/7/2019
|
+0.04 / +0.54%
|
7.36
|
7.50
|
7.10
|
7.40
|
7.35
|
4.41
|
195,110
|
|
|
5/6/2019
|
-0.33 / -4.29%
|
7.41
|
7.59
|
7.36
|
7.36
|
7.47
|
4.38
|
275,910
|
|
|
5/3/2019
|
+0.02 / +0.26%
|
7.70
|
7.80
|
7.56
|
7.69
|
7.66
|
4.58
|
324,430
|
|
|
5/2/2019
|
-0.13 / -1.67%
|
7.90
|
7.90
|
7.60
|
7.67
|
7.73
|
4.57
|
206,580
|
|
|
4/26/2019
|
+0.20 / +2.63%
|
7.55
|
7.80
|
7.41
|
7.80
|
7.63
|
4.65
|
207,080
|
|
|
4/25/2019
|
-0.18 / -2.31%
|
7.40
|
7.77
|
7.40
|
7.60
|
7.65
|
4.53
|
255,400
|
|
|
4/24/2019
|
0.00 / 0.00%
|
7.46
|
8.00
|
7.46
|
7.78
|
7.77
|
4.63
|
342,540
|
|
|
4/23/2019
|
0.00 / 0.00%
|
7.78
|
7.79
|
7.65
|
7.78
|
7.76
|
4.63
|
205,180
|
|
|
4/22/2019
|
+0.03 / +0.39%
|
7.75
|
7.79
|
7.50
|
7.78
|
7.73
|
4.63
|
311,290
|
|
|
4/19/2019
|
+0.05 / +0.65%
|
7.50
|
7.75
|
7.40
|
7.75
|
7.65
|
4.62
|
162,860
|
|
|
4/18/2019
|
-0.10 / -1.28%
|
7.35
|
7.80
|
7.35
|
7.70
|
7.61
|
4.59
|
362,120
|
|
|
4/17/2019
|
-0.10 / -1.27%
|
7.41
|
7.90
|
7.41
|
7.80
|
7.75
|
4.65
|
596,920
|
|
|
4/16/2019
|
+0.12 / +1.54%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.73
|
4.71
|
260,380
|
|
|
4/12/2019
|
-0.58 / -6.94%
|
8.00
|
8.28
|
7.78
|
7.78
|
7.81
|
4.63
|
450,940
|
|
|
4/11/2019
|
0.00 / 0.00%
|
8.39
|
8.40
|
7.78
|
8.36
|
7.95
|
4.98
|
608,180
|
|
|
4/10/2019
|
-0.04 / -0.48%
|
8.00
|
8.45
|
7.90
|
8.36
|
8.09
|
4.98
|
483,750
|
|
|
4/9/2019
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.10
|
5.00
|
558,480
|
|
|
4/8/2019
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.25
|
8.60
|
8.42
|
5.12
|
299,690
|
|
|
4/5/2019
|
-0.40 / -4.49%
|
8.40
|
8.75
|
8.28
|
8.50
|
8.45
|
5.06
|
585,020
|
|
|
4/4/2019
|
+0.10 / +1.14%
|
8.30
|
8.90
|
8.19
|
8.90
|
8.36
|
5.30
|
686,560
|
|
|
4/3/2019
|
-0.20 / -2.22%
|
8.37
|
9.00
|
8.37
|
8.80
|
8.58
|
5.24
|
265,040
|
|
|
4/2/2019
|
+0.20 / +2.27%
|
8.75
|
9.00
|
8.22
|
9.00
|
8.57
|
5.36
|
217,450
|
|
|