|
|
Closing price on 6/3/2022
|
|
| Open |
9.10 |
| High |
9.31 |
| Low |
8.98 |
| Volume |
1,194,200 |
| Split-adjusted Price |
9.13 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.10 / -1.08%
|
9.10
|
9.31
|
8.98
|
9.13
|
9.13
|
9.13
|
1,194,200
|
|
|
6/2/2022
|
-0.37 / -3.85%
|
9.60
|
9.60
|
9.23
|
9.23
|
9.44
|
9.23
|
1,475,600
|
|
|
6/1/2022
|
-0.15 / -1.54%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.59
|
9.60
|
1,462,200
|
|
|
5/31/2022
|
-0.05 / -0.51%
|
9.80
|
9.87
|
9.66
|
9.75
|
9.77
|
9.75
|
1,674,100
|
|
|
5/30/2022
|
+0.03 / +0.31%
|
9.85
|
9.90
|
9.70
|
9.80
|
9.81
|
9.80
|
1,911,700
|
|
|
5/27/2022
|
+0.04 / +0.41%
|
9.80
|
9.88
|
9.68
|
9.77
|
9.79
|
9.77
|
1,657,500
|
|
|
5/26/2022
|
+0.09 / +0.93%
|
9.70
|
9.93
|
9.61
|
9.73
|
9.76
|
9.73
|
2,642,600
|
|
|
5/25/2022
|
+0.45 / +4.90%
|
9.20
|
9.65
|
9.20
|
9.64
|
9.38
|
9.64
|
2,660,700
|
|
|
5/24/2022
|
-0.01 / -0.11%
|
9.30
|
9.43
|
8.60
|
9.19
|
9.13
|
9.19
|
1,233,800
|
|
|
5/23/2022
|
-0.30 / -3.16%
|
9.75
|
9.75
|
9.05
|
9.20
|
9.43
|
9.20
|
2,315,400
|
|
|
5/20/2022
|
+0.05 / +0.53%
|
9.50
|
9.65
|
9.40
|
9.50
|
9.51
|
9.50
|
1,489,400
|
|
|
5/19/2022
|
-0.18 / -1.87%
|
9.30
|
9.60
|
9.00
|
9.45
|
9.42
|
9.45
|
1,544,600
|
|
|
5/18/2022
|
0.00 / 0.00%
|
9.80
|
9.99
|
9.60
|
9.63
|
9.76
|
9.63
|
3,262,000
|
|
|
5/17/2022
|
+0.63 / +7.00%
|
8.90
|
9.63
|
8.90
|
9.63
|
9.27
|
9.63
|
1,998,600
|
|
|
5/16/2022
|
+0.20 / +2.27%
|
9.10
|
9.29
|
8.88
|
9.00
|
9.10
|
9.00
|
1,033,300
|
|
|
5/13/2022
|
-0.24 / -2.65%
|
9.05
|
9.25
|
8.41
|
8.80
|
8.71
|
8.80
|
2,452,200
|
|
|
5/12/2022
|
-0.68 / -7.00%
|
9.70
|
9.70
|
9.04
|
9.04
|
9.32
|
9.04
|
1,689,100
|
|
|
5/11/2022
|
+0.12 / +1.25%
|
9.90
|
9.90
|
9.55
|
9.72
|
9.74
|
9.72
|
866,400
|
|
|
5/10/2022
|
+0.16 / +1.69%
|
8.81
|
9.60
|
8.79
|
9.60
|
9.30
|
9.60
|
2,547,300
|
|
|
5/9/2022
|
-0.71 / -7.00%
|
9.44
|
10.00
|
9.44
|
9.44
|
9.53
|
9.44
|
1,296,500
|
|
|
5/6/2022
|
-0.75 / -6.88%
|
10.25
|
10.60
|
10.15
|
10.15
|
10.35
|
10.15
|
1,685,900
|
|
|
5/5/2022
|
-0.30 / -2.68%
|
11.25
|
11.25
|
10.55
|
10.90
|
10.90
|
10.90
|
1,346,300
|
|
|
5/4/2022
|
-0.20 / -1.75%
|
11.50
|
11.55
|
10.95
|
11.20
|
11.26
|
11.20
|
2,219,600
|
|
|
4/29/2022
|
+0.55 / +5.07%
|
11.00
|
11.45
|
10.80
|
11.40
|
11.11
|
11.40
|
2,196,200
|
|
|
4/28/2022
|
+0.30 / +2.84%
|
10.70
|
11.10
|
10.60
|
10.85
|
10.89
|
10.85
|
2,317,000
|
|
|
4/27/2022
|
+0.15 / +1.44%
|
10.40
|
10.80
|
10.10
|
10.55
|
10.45
|
10.55
|
2,139,600
|
|
|
4/26/2022
|
+0.68 / +7.00%
|
9.70
|
10.40
|
9.04
|
10.40
|
9.97
|
10.40
|
6,148,600
|
|
|
4/25/2022
|
-0.73 / -6.99%
|
10.90
|
10.90
|
9.72
|
9.72
|
10.31
|
9.72
|
4,089,500
|
|
|
4/22/2022
|
-0.75 / -6.70%
|
10.45
|
10.95
|
10.45
|
10.45
|
10.49
|
10.45
|
6,285,100
|
|
|
4/21/2022
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
215,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|