|
Closing price on 5/9/2024
|
|
| Open |
14.40 |
| High |
15.20 |
| Low |
14.40 |
| Volume |
959,900 |
| Split-adjusted Price |
14.60 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2024
|
+0.05 / +0.32%
|
15.50
|
15.55
|
15.35
|
15.50
|
15.44
|
15.50
|
349,900
|
|
|
4/11/2024
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.45
|
15.42
|
15.45
|
114,500
|
|
|
4/10/2024
|
-0.05 / -0.32%
|
15.50
|
15.55
|
15.45
|
15.45
|
15.46
|
15.45
|
88,100
|
|
|
4/9/2024
|
+0.25 / +1.64%
|
15.35
|
15.50
|
15.20
|
15.50
|
15.42
|
15.50
|
139,000
|
|
|
4/8/2024
|
-0.05 / -0.33%
|
14.90
|
15.30
|
14.90
|
15.25
|
15.15
|
15.25
|
726,500
|
|
|
4/5/2024
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
15.30
|
1,626,000
|
|
|
4/4/2024
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.35
|
15.40
|
15.44
|
15.40
|
860,700
|
|
|
4/3/2024
|
-0.05 / -0.32%
|
15.55
|
15.55
|
15.45
|
15.50
|
15.51
|
15.50
|
192,500
|
|
|
4/2/2024
|
+0.15 / +0.97%
|
15.65
|
15.65
|
15.30
|
15.55
|
15.45
|
15.55
|
136,000
|
|
|
4/1/2024
|
-0.15 / -0.96%
|
15.60
|
15.60
|
15.25
|
15.40
|
15.44
|
15.40
|
176,000
|
|
|
3/29/2024
|
-0.15 / -0.96%
|
15.50
|
15.70
|
15.50
|
15.55
|
15.58
|
15.55
|
176,400
|
|
|
3/28/2024
|
+0.05 / +0.32%
|
15.70
|
15.75
|
15.60
|
15.70
|
15.66
|
15.70
|
193,900
|
|
|
3/27/2024
|
-0.05 / -0.32%
|
15.95
|
15.95
|
15.65
|
15.65
|
15.74
|
15.65
|
155,200
|
|
|
3/26/2024
|
+0.15 / +0.96%
|
15.45
|
15.80
|
15.20
|
15.70
|
15.64
|
15.70
|
252,800
|
|
|
3/25/2024
|
-0.15 / -0.96%
|
15.95
|
15.95
|
15.30
|
15.55
|
15.45
|
15.55
|
730,700
|
|
|