|
Closing price on 5/31/2019
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
476,730 |
| Split-adjusted Price |
4.47 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.61
|
4.47
|
476,730
|
|
|
5/30/2019
|
-0.09 / -1.16%
|
7.58
|
7.75
|
7.58
|
7.70
|
7.69
|
4.59
|
394,240
|
|
|
5/29/2019
|
-0.01 / -0.13%
|
7.56
|
7.80
|
7.56
|
7.79
|
7.73
|
4.64
|
432,530
|
|
|
5/28/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.76
|
4.65
|
448,980
|
|
|
5/27/2019
|
-0.10 / -1.25%
|
7.75
|
8.00
|
7.68
|
7.90
|
7.87
|
4.71
|
536,200
|
|
|
5/24/2019
|
-0.07 / -0.87%
|
8.00
|
8.07
|
7.80
|
8.00
|
7.98
|
4.77
|
616,620
|
|
|
5/23/2019
|
+0.07 / +0.88%
|
8.00
|
8.08
|
7.72
|
8.07
|
7.90
|
4.81
|
782,320
|
|
|
5/22/2019
|
+0.12 / +1.52%
|
7.88
|
8.00
|
7.66
|
8.00
|
7.76
|
4.77
|
888,040
|
|
|
5/21/2019
|
-0.12 / -1.50%
|
7.71
|
7.99
|
7.65
|
7.88
|
7.79
|
4.69
|
414,160
|
|
|
5/20/2019
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.65
|
8.00
|
7.83
|
4.77
|
580,050
|
|
|
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
|
|
|