|
Closing price on 6/5/2017
|
|
| Open |
5.20 |
| High |
5.25 |
| Low |
4.92 |
| Volume |
102,340 |
| Split-adjusted Price |
2.85 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
-0.05 / -0.95%
|
5.20
|
5.25
|
4.92
|
5.20
|
5.03
|
2.85
|
102,340
|
|
|
6/2/2017
|
+0.05 / +0.96%
|
5.00
|
5.25
|
5.00
|
5.25
|
5.16
|
2.87
|
105,980
|
|
|
6/1/2017
|
+0.21 / +4.21%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.04
|
2.85
|
160,070
|
|
|
5/31/2017
|
+0.08 / +1.63%
|
4.99
|
4.99
|
4.86
|
4.99
|
4.94
|
2.73
|
276,610
|
|
|
5/30/2017
|
-0.03 / -0.61%
|
4.95
|
4.95
|
4.81
|
4.91
|
4.81
|
2.69
|
27,420
|
|
|
5/29/2017
|
+0.07 / +1.44%
|
5.00
|
5.00
|
4.81
|
4.94
|
4.89
|
2.70
|
103,390
|
|
|
5/26/2017
|
-0.23 / -4.51%
|
5.00
|
5.00
|
4.85
|
4.87
|
4.91
|
2.67
|
129,130
|
|
|
5/25/2017
|
+0.10 / +2.00%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.05
|
2.79
|
64,130
|
|
|
5/24/2017
|
-0.20 / -3.85%
|
5.20
|
5.20
|
4.96
|
5.00
|
5.05
|
2.74
|
58,760
|
|
|
5/23/2017
|
-0.05 / -0.95%
|
4.95
|
5.20
|
4.90
|
5.20
|
4.95
|
2.85
|
137,260
|
|
|
5/22/2017
|
-0.05 / -0.94%
|
5.30
|
5.30
|
4.96
|
5.25
|
5.13
|
2.87
|
65,860
|
|
|
5/19/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.22
|
2.90
|
74,680
|
|
|
5/18/2017
|
-0.05 / -0.93%
|
5.20
|
5.30
|
5.14
|
5.30
|
5.26
|
2.90
|
190,960
|
|
|
5/17/2017
|
+0.10 / +1.90%
|
5.30
|
5.37
|
5.20
|
5.35
|
5.28
|
2.93
|
148,000
|
|
|
5/16/2017
|
-0.14 / -2.60%
|
5.45
|
5.45
|
5.20
|
5.25
|
5.29
|
2.87
|
133,420
|
|
|
5/15/2017
|
+0.16 / +3.06%
|
5.23
|
5.40
|
5.18
|
5.39
|
5.24
|
2.95
|
72,080
|
|
|
5/12/2017
|
-0.25 / -4.56%
|
5.48
|
5.48
|
5.22
|
5.23
|
5.33
|
2.86
|
208,310
|
|
|
5/11/2017
|
+0.19 / +3.59%
|
5.55
|
5.55
|
5.40
|
5.48
|
5.46
|
3.00
|
150,570
|
|
|
5/10/2017
|
0.00 / 0.00%
|
5.66
|
5.66
|
5.20
|
5.29
|
5.46
|
2.89
|
336,080
|
|
|
5/9/2017
|
+0.34 / +6.87%
|
5.10
|
5.29
|
5.10
|
5.29
|
5.29
|
2.89
|
366,400
|
|
|
5/8/2017
|
-0.25 / -4.81%
|
5.40
|
5.40
|
4.86
|
4.95
|
5.13
|
2.71
|
179,940
|
|
|
5/5/2017
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.70
|
5.20
|
4.92
|
2.85
|
162,150
|
|
|
5/4/2017
|
-0.30 / -5.66%
|
5.00
|
5.28
|
4.93
|
5.00
|
5.03
|
2.74
|
39,870
|
|
|
5/3/2017
|
+0.01 / +0.19%
|
5.35
|
5.50
|
4.92
|
5.30
|
5.18
|
2.90
|
138,150
|
|
|
4/28/2017
|
+0.03 / +0.57%
|
5.40
|
5.40
|
5.29
|
5.29
|
5.39
|
2.89
|
117,200
|
|
|
4/27/2017
|
0.00 / 0.00%
|
5.35
|
5.35
|
4.93
|
5.26
|
5.18
|
2.88
|
185,520
|
|
|
4/26/2017
|
-0.24 / -4.36%
|
5.13
|
5.60
|
5.13
|
5.26
|
5.41
|
2.88
|
182,300
|
|
|
4/25/2017
|
-0.29 / -5.01%
|
5.39
|
5.67
|
5.39
|
5.50
|
5.53
|
3.01
|
86,160
|
|
|
4/24/2017
|
+0.34 / +6.24%
|
5.50
|
5.80
|
5.50
|
5.79
|
5.77
|
3.17
|
300,270
|
|
|
4/21/2017
|
+0.35 / +6.86%
|
5.10
|
5.45
|
4.81
|
5.45
|
5.19
|
2.98
|
310,460
|
|
|