|
|
Closing price on 5/20/2022
|
|
| Open |
9.50 |
| High |
9.65 |
| Low |
9.40 |
| Volume |
1,489,400 |
| Split-adjusted Price |
9.50 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.05 / +0.53%
|
9.50
|
9.65
|
9.40
|
9.50
|
9.51
|
9.50
|
1,489,400
|
|
|
5/19/2022
|
-0.18 / -1.87%
|
9.30
|
9.60
|
9.00
|
9.45
|
9.42
|
9.45
|
1,544,600
|
|
|
5/18/2022
|
0.00 / 0.00%
|
9.80
|
9.99
|
9.60
|
9.63
|
9.76
|
9.63
|
3,262,000
|
|
|
5/17/2022
|
+0.63 / +7.00%
|
8.90
|
9.63
|
8.90
|
9.63
|
9.27
|
9.63
|
1,998,600
|
|
|
5/16/2022
|
+0.20 / +2.27%
|
9.10
|
9.29
|
8.88
|
9.00
|
9.10
|
9.00
|
1,033,300
|
|
|
5/13/2022
|
-0.24 / -2.65%
|
9.05
|
9.25
|
8.41
|
8.80
|
8.71
|
8.80
|
2,452,200
|
|
|
5/12/2022
|
-0.68 / -7.00%
|
9.70
|
9.70
|
9.04
|
9.04
|
9.32
|
9.04
|
1,689,100
|
|
|
5/11/2022
|
+0.12 / +1.25%
|
9.90
|
9.90
|
9.55
|
9.72
|
9.74
|
9.72
|
866,400
|
|
|
5/10/2022
|
+0.16 / +1.69%
|
8.81
|
9.60
|
8.79
|
9.60
|
9.30
|
9.60
|
2,547,300
|
|
|
5/9/2022
|
-0.71 / -7.00%
|
9.44
|
10.00
|
9.44
|
9.44
|
9.53
|
9.44
|
1,296,500
|
|
|
5/6/2022
|
-0.75 / -6.88%
|
10.25
|
10.60
|
10.15
|
10.15
|
10.35
|
10.15
|
1,685,900
|
|
|
5/5/2022
|
-0.30 / -2.68%
|
11.25
|
11.25
|
10.55
|
10.90
|
10.90
|
10.90
|
1,346,300
|
|
|
5/4/2022
|
-0.20 / -1.75%
|
11.50
|
11.55
|
10.95
|
11.20
|
11.26
|
11.20
|
2,219,600
|
|
|
4/29/2022
|
+0.55 / +5.07%
|
11.00
|
11.45
|
10.80
|
11.40
|
11.11
|
11.40
|
2,196,200
|
|
|
4/28/2022
|
+0.30 / +2.84%
|
10.70
|
11.10
|
10.60
|
10.85
|
10.89
|
10.85
|
2,317,000
|
|
|
4/27/2022
|
+0.15 / +1.44%
|
10.40
|
10.80
|
10.10
|
10.55
|
10.45
|
10.55
|
2,139,600
|
|
|
4/26/2022
|
+0.68 / +7.00%
|
9.70
|
10.40
|
9.04
|
10.40
|
9.97
|
10.40
|
6,148,600
|
|
|
4/25/2022
|
-0.73 / -6.99%
|
10.90
|
10.90
|
9.72
|
9.72
|
10.31
|
9.72
|
4,089,500
|
|
|
4/22/2022
|
-0.75 / -6.70%
|
10.45
|
10.95
|
10.45
|
10.45
|
10.49
|
10.45
|
6,285,100
|
|
|
4/21/2022
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
215,500
|
|
|
4/20/2022
|
-0.90 / -6.98%
|
12.00
|
12.90
|
12.00
|
12.00
|
12.06
|
12.00
|
3,615,400
|
|
|
4/19/2022
|
-0.95 / -6.86%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.06
|
12.90
|
3,909,400
|
|
|
4/18/2022
|
-1.00 / -6.73%
|
14.30
|
14.60
|
13.85
|
13.85
|
14.08
|
13.85
|
3,771,600
|
|
|
4/15/2022
|
-0.75 / -4.81%
|
15.50
|
15.55
|
14.85
|
14.85
|
15.23
|
14.85
|
2,164,100
|
|
|
4/14/2022
|
+0.10 / +0.65%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.69
|
15.60
|
2,322,500
|
|
|
4/13/2022
|
-0.15 / -0.96%
|
15.50
|
15.50
|
14.65
|
15.50
|
15.12
|
15.50
|
1,461,000
|
|
|
4/12/2022
|
-0.20 / -1.26%
|
15.90
|
16.15
|
14.75
|
15.65
|
15.27
|
15.65
|
3,442,800
|
|
|
4/8/2022
|
-0.35 / -2.16%
|
16.20
|
16.55
|
15.80
|
15.85
|
16.03
|
15.85
|
1,858,500
|
|
|
4/7/2022
|
-0.50 / -2.99%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.55
|
16.20
|
2,403,600
|
|
|
4/6/2022
|
-0.15 / -0.89%
|
16.50
|
16.70
|
16.35
|
16.70
|
16.54
|
16.70
|
2,591,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|