|
Closing price on 5/3/2019
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.56 |
| Volume |
324,430 |
| Split-adjusted Price |
4.58 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2019
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.50
|
8.80
|
8.76
|
5.24
|
270,040
|
|
|
3/29/2019
|
-0.20 / -2.15%
|
8.70
|
9.10
|
8.67
|
9.10
|
8.84
|
5.42
|
241,070
|
|
|
3/28/2019
|
-0.20 / -2.11%
|
9.50
|
9.50
|
8.84
|
9.30
|
9.04
|
5.54
|
336,610
|
|
|
3/27/2019
|
+0.41 / +4.51%
|
9.00
|
9.50
|
8.55
|
9.50
|
8.92
|
5.66
|
277,910
|
|
|
3/26/2019
|
+0.59 / +6.94%
|
8.50
|
9.09
|
8.30
|
9.09
|
8.55
|
5.41
|
198,740
|
|
|
3/25/2019
|
-0.39 / -4.39%
|
8.37
|
8.89
|
8.30
|
8.50
|
8.50
|
5.06
|
211,000
|
|
|
3/22/2019
|
-0.66 / -6.91%
|
9.55
|
9.70
|
8.89
|
8.89
|
9.53
|
5.30
|
476,240
|
|
|
3/21/2019
|
-0.05 / -0.52%
|
9.70
|
9.70
|
9.30
|
9.55
|
9.49
|
5.69
|
424,440
|
|
|
3/20/2019
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.66
|
5.72
|
521,970
|
|
|
3/19/2019
|
-0.40 / -3.85%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.20
|
5.96
|
399,700
|
|
|