|
|
Closing price on 5/27/2021
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.89 |
| Volume |
1,175,600 |
| Split-adjusted Price |
5.36 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.08 / -0.88%
|
9.00
|
9.20
|
8.89
|
9.00
|
9.06
|
5.36
|
1,175,600
|
|
|
5/26/2021
|
-0.12 / -1.30%
|
9.16
|
9.20
|
9.00
|
9.08
|
9.11
|
5.41
|
708,400
|
|
|
5/25/2021
|
+0.19 / +2.11%
|
9.01
|
9.36
|
8.99
|
9.20
|
9.12
|
5.48
|
1,269,600
|
|
|
5/24/2021
|
+0.02 / +0.22%
|
9.00
|
9.04
|
8.98
|
9.01
|
9.01
|
5.37
|
654,200
|
|
|
5/21/2021
|
+0.02 / +0.22%
|
9.00
|
9.02
|
8.95
|
8.99
|
8.99
|
5.36
|
651,000
|
|
|
5/20/2021
|
+0.17 / +1.93%
|
8.80
|
9.04
|
8.67
|
8.97
|
8.88
|
5.34
|
1,076,600
|
|
|
5/19/2021
|
-0.05 / -0.56%
|
8.85
|
8.88
|
8.70
|
8.80
|
8.79
|
5.24
|
460,800
|
|
|
5/18/2021
|
-0.15 / -1.67%
|
8.70
|
9.00
|
8.70
|
8.85
|
8.70
|
5.27
|
633,000
|
|
|
5/17/2021
|
0.00 / 0.00%
|
9.03
|
9.03
|
8.94
|
9.00
|
8.94
|
5.36
|
960,200
|
|
|
5/14/2021
|
+0.08 / +0.90%
|
8.92
|
9.04
|
8.92
|
9.00
|
8.98
|
5.36
|
832,700
|
|
|
5/13/2021
|
-0.13 / -1.44%
|
9.01
|
9.08
|
8.92
|
8.92
|
9.01
|
5.31
|
841,700
|
|
|
5/12/2021
|
+0.10 / +1.12%
|
8.90
|
9.05
|
8.90
|
9.05
|
8.98
|
5.39
|
681,000
|
|
|
5/11/2021
|
+0.01 / +0.11%
|
8.98
|
9.05
|
8.91
|
8.95
|
8.98
|
5.33
|
966,800
|
|
|
5/10/2021
|
+0.04 / +0.45%
|
8.70
|
9.06
|
8.62
|
8.94
|
8.84
|
5.33
|
1,253,100
|
|
|
5/7/2021
|
-0.19 / -2.09%
|
9.09
|
9.10
|
8.85
|
8.90
|
8.93
|
5.30
|
1,148,800
|
|
|
5/6/2021
|
-0.16 / -1.73%
|
9.25
|
9.34
|
8.99
|
9.09
|
9.15
|
5.41
|
2,031,900
|
|
|
5/5/2021
|
+0.35 / +3.93%
|
8.93
|
9.37
|
8.93
|
9.25
|
9.09
|
5.51
|
2,286,000
|
|
|
5/4/2021
|
-0.16 / -1.77%
|
8.80
|
9.00
|
8.78
|
8.90
|
8.86
|
5.30
|
1,229,200
|
|
|
4/29/2021
|
+0.08 / +0.89%
|
8.90
|
9.11
|
8.90
|
9.06
|
9.01
|
5.40
|
855,400
|
|
|
4/28/2021
|
+0.14 / +1.58%
|
8.84
|
8.99
|
8.80
|
8.98
|
8.93
|
5.35
|
1,163,600
|
|
|
4/27/2021
|
-0.19 / -2.10%
|
8.51
|
9.06
|
8.51
|
8.84
|
8.80
|
5.27
|
1,335,800
|
|
|
4/26/2021
|
-0.26 / -2.80%
|
9.26
|
9.33
|
8.70
|
9.03
|
9.15
|
5.38
|
586,800
|
|
|
4/23/2021
|
+0.09 / +0.98%
|
9.00
|
9.29
|
8.89
|
9.29
|
9.16
|
5.53
|
1,332,200
|
|
|
4/22/2021
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.47
|
5.48
|
1,225,500
|
|
|
4/20/2021
|
-0.20 / -2.04%
|
9.80
|
9.91
|
9.57
|
9.60
|
9.79
|
5.72
|
1,109,800
|
|
|
4/19/2021
|
+0.32 / +3.38%
|
9.50
|
9.84
|
9.36
|
9.80
|
9.55
|
5.84
|
1,199,700
|
|
|
4/16/2021
|
-0.32 / -3.27%
|
9.50
|
9.68
|
9.20
|
9.48
|
9.43
|
5.65
|
2,048,520
|
|
|
4/15/2021
|
-0.30 / -2.97%
|
10.10
|
10.15
|
9.80
|
9.80
|
9.92
|
5.84
|
1,109,400
|
|
|
4/14/2021
|
+0.05 / +0.50%
|
9.81
|
10.10
|
9.80
|
10.10
|
9.92
|
6.02
|
1,294,100
|
|
|
4/13/2021
|
-0.25 / -2.43%
|
10.35
|
10.50
|
9.90
|
10.05
|
10.21
|
5.99
|
1,838,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|