|
|
Closing price on 5/30/2024
|
|
| Open |
13.85 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
499,900 |
| Split-adjusted Price |
14.00 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
+0.10 / +0.72%
|
13.85
|
14.00
|
13.70
|
14.00
|
13.80
|
14.00
|
499,900
|
|
|
5/29/2024
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.96
|
13.90
|
73,700
|
|
|
5/28/2024
|
+0.15 / +1.08%
|
13.85
|
14.00
|
13.70
|
14.00
|
13.92
|
14.00
|
144,700
|
|
|
5/27/2024
|
-0.10 / -0.72%
|
14.15
|
14.15
|
13.80
|
13.85
|
13.91
|
13.85
|
54,000
|
|
|
5/24/2024
|
-0.45 / -3.13%
|
14.10
|
14.50
|
13.80
|
13.95
|
14.11
|
13.95
|
538,300
|
|
|
5/23/2024
|
-0.25 / -1.71%
|
14.45
|
14.55
|
14.30
|
14.40
|
14.41
|
14.40
|
4,145,300
|
|
|
5/22/2024
|
+0.05 / +0.34%
|
14.80
|
15.05
|
14.65
|
14.65
|
14.82
|
14.65
|
180,200
|
|
|
5/21/2024
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
14.60
|
47,900
|
|
|
5/20/2024
|
-0.25 / -1.69%
|
14.85
|
14.85
|
14.50
|
14.50
|
14.67
|
14.50
|
489,700
|
|
|
5/17/2024
|
-0.15 / -1.01%
|
15.00
|
15.00
|
14.65
|
14.75
|
14.84
|
14.75
|
1,401,300
|
|
|
5/16/2024
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.85
|
14.90
|
14.95
|
14.90
|
2,641,400
|
|
|
5/15/2024
|
+0.55 / +3.81%
|
14.80
|
15.25
|
14.40
|
15.00
|
14.82
|
15.00
|
6,172,900
|
|
|
5/14/2024
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.45
|
14.43
|
14.45
|
2,591,700
|
|
|
5/13/2024
|
-0.20 / -1.37%
|
15.10
|
15.10
|
14.40
|
14.45
|
14.68
|
14.45
|
1,639,800
|
|
|
5/10/2024
|
+0.05 / +0.34%
|
14.50
|
14.85
|
14.45
|
14.65
|
14.57
|
14.65
|
157,200
|
|
|
5/9/2024
|
-0.60 / -3.95%
|
14.40
|
15.20
|
14.40
|
14.60
|
14.81
|
14.60
|
959,900
|
|
|
5/8/2024
|
+0.35 / +2.36%
|
15.50
|
15.50
|
14.70
|
15.20
|
15.10
|
15.20
|
542,700
|
|
|
5/7/2024
|
+0.75 / +5.32%
|
14.20
|
14.85
|
14.20
|
14.85
|
14.57
|
14.85
|
170,600
|
|
|
5/6/2024
|
+0.60 / +4.44%
|
13.50
|
14.10
|
13.50
|
14.10
|
13.91
|
14.10
|
313,700
|
|
|
5/3/2024
|
+0.20 / +1.50%
|
13.65
|
13.75
|
13.25
|
13.50
|
13.52
|
13.50
|
540,000
|
|
|
5/2/2024
|
-0.15 / -1.12%
|
13.60
|
13.60
|
13.15
|
13.30
|
13.33
|
13.30
|
53,800
|
|
|
4/26/2024
|
-0.20 / -1.47%
|
13.60
|
13.65
|
13.25
|
13.45
|
13.50
|
13.45
|
141,400
|
|
|
4/25/2024
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.65
|
13.60
|
13.65
|
88,800
|
|
|
4/24/2024
|
+0.40 / +3.00%
|
14.00
|
14.00
|
13.50
|
13.75
|
13.70
|
13.75
|
139,600
|
|
|
4/23/2024
|
-0.35 / -2.55%
|
13.05
|
13.80
|
13.05
|
13.35
|
13.44
|
13.35
|
124,400
|
|
|
4/22/2024
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.00
|
13.70
|
13.24
|
13.70
|
530,400
|
|
|
4/19/2024
|
-1.00 / -6.90%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.54
|
13.50
|
449,000
|
|
|
4/17/2024
|
-0.50 / -3.33%
|
14.85
|
15.05
|
13.95
|
14.50
|
14.80
|
14.50
|
200,500
|
|
|
4/16/2024
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
15.00
|
14.78
|
15.00
|
405,400
|
|
|
4/15/2024
|
-0.50 / -3.23%
|
15.50
|
15.60
|
14.95
|
15.00
|
15.41
|
15.00
|
267,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|