|
Closing price on 6/20/2019
|
|
| Open |
7.85 |
| High |
8.50 |
| Low |
7.80 |
| Volume |
362,400 |
| Split-adjusted Price |
5.06 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2019
|
+0.50 / +6.25%
|
7.85
|
8.50
|
7.80
|
8.50
|
8.07
|
5.06
|
362,400
|
|
|
6/19/2019
|
-0.03 / -0.37%
|
8.03
|
8.03
|
7.81
|
8.00
|
7.92
|
4.77
|
823,750
|
|
|
6/18/2019
|
+0.42 / +5.52%
|
7.61
|
8.03
|
7.55
|
8.03
|
7.70
|
4.78
|
370,210
|
|
|
6/17/2019
|
-0.24 / -3.06%
|
7.87
|
7.87
|
7.61
|
7.61
|
7.71
|
4.53
|
110,750
|
|
|
6/14/2019
|
0.00 / 0.00%
|
7.94
|
7.94
|
7.70
|
7.85
|
7.83
|
4.68
|
353,960
|
|
|
6/13/2019
|
-0.10 / -1.26%
|
7.95
|
7.95
|
7.70
|
7.85
|
7.87
|
4.68
|
605,500
|
|
|
6/12/2019
|
-0.15 / -1.85%
|
8.00
|
8.02
|
7.85
|
7.95
|
7.94
|
4.74
|
192,920
|
|
|
6/11/2019
|
+0.36 / +4.65%
|
7.67
|
8.10
|
7.50
|
8.10
|
7.73
|
4.82
|
391,170
|
|
|
6/10/2019
|
-0.20 / -2.52%
|
7.90
|
8.00
|
7.74
|
7.74
|
7.91
|
4.61
|
220,260
|
|
|
6/7/2019
|
-0.01 / -0.13%
|
8.15
|
8.15
|
7.80
|
7.94
|
8.03
|
4.73
|
251,520
|
|
|
6/6/2019
|
-0.13 / -1.61%
|
7.70
|
8.08
|
7.70
|
7.95
|
7.93
|
4.74
|
758,730
|
|
|
6/5/2019
|
+0.48 / +6.32%
|
7.30
|
8.08
|
7.30
|
8.08
|
7.65
|
4.81
|
858,030
|
|
|
6/4/2019
|
+0.07 / +0.93%
|
7.60
|
7.60
|
7.53
|
7.60
|
7.58
|
4.53
|
232,790
|
|
|
6/3/2019
|
+0.03 / +0.40%
|
7.50
|
7.65
|
7.45
|
7.53
|
7.51
|
4.49
|
458,000
|
|
|
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
|
|
|