|
Closing price on 7/18/2017
|
|
| Open |
5.65 |
| High |
5.70 |
| Low |
5.30 |
| Volume |
203,050 |
| Split-adjusted Price |
3.04 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
+0.02 / +0.36%
|
5.65
|
5.70
|
5.30
|
5.55
|
5.56
|
3.04
|
203,050
|
|
|
7/17/2017
|
-0.39 / -6.59%
|
6.33
|
6.33
|
5.52
|
5.53
|
6.19
|
3.03
|
591,040
|
|
|
7/14/2017
|
+0.38 / +6.86%
|
5.92
|
5.92
|
5.92
|
5.92
|
5.92
|
3.24
|
442,550
|
|
|
7/13/2017
|
+0.36 / +6.95%
|
5.54
|
5.54
|
5.54
|
5.54
|
5.54
|
3.03
|
302,090
|
|
|
7/12/2017
|
+0.33 / +6.80%
|
4.93
|
5.18
|
4.71
|
5.18
|
5.12
|
2.83
|
1,166,540
|
|
|
7/11/2017
|
+0.15 / +3.19%
|
4.92
|
4.92
|
4.72
|
4.85
|
4.85
|
2.65
|
50,470
|
|
|
7/10/2017
|
-0.22 / -4.47%
|
4.95
|
4.95
|
4.70
|
4.70
|
4.84
|
2.57
|
73,990
|
|
|
7/7/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.78
|
4.92
|
4.96
|
2.69
|
255,380
|
|
|
7/6/2017
|
+0.03 / +0.61%
|
4.95
|
5.10
|
4.85
|
4.92
|
4.91
|
2.69
|
137,570
|
|
|
7/5/2017
|
+0.09 / +1.88%
|
4.92
|
4.93
|
4.70
|
4.89
|
4.81
|
2.68
|
54,030
|
|
|
7/4/2017
|
+0.04 / +0.84%
|
4.70
|
4.92
|
4.70
|
4.80
|
4.88
|
2.63
|
58,840
|
|
|
7/3/2017
|
-0.16 / -3.25%
|
4.98
|
4.98
|
4.76
|
4.76
|
4.87
|
2.60
|
43,130
|
|
|
6/30/2017
|
+0.02 / +0.41%
|
5.05
|
5.05
|
4.70
|
4.92
|
4.95
|
2.69
|
108,160
|
|
|
6/29/2017
|
-0.08 / -1.61%
|
4.96
|
4.96
|
4.85
|
4.90
|
4.87
|
2.68
|
106,320
|
|
|
6/28/2017
|
+0.01 / +0.20%
|
4.98
|
4.98
|
4.75
|
4.98
|
4.89
|
2.73
|
114,210
|
|
|
6/27/2017
|
+0.04 / +0.81%
|
4.91
|
4.98
|
4.75
|
4.97
|
4.84
|
2.72
|
110,110
|
|
|
6/26/2017
|
+0.03 / +0.61%
|
4.90
|
5.10
|
4.90
|
4.93
|
4.95
|
2.70
|
116,560
|
|
|
6/23/2017
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.75
|
4.90
|
4.91
|
2.68
|
68,430
|
|
|
6/22/2017
|
+0.11 / +2.25%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.83
|
2.74
|
164,350
|
|
|
6/21/2017
|
0.00 / 0.00%
|
4.85
|
4.89
|
4.85
|
4.89
|
4.86
|
2.68
|
225,820
|
|
|
6/20/2017
|
+0.17 / +3.60%
|
4.72
|
4.90
|
4.60
|
4.89
|
4.75
|
2.68
|
48,590
|
|
|
6/19/2017
|
-0.07 / -1.46%
|
4.79
|
4.79
|
4.60
|
4.72
|
4.60
|
2.58
|
22,390
|
|
|
6/16/2017
|
0.00 / 0.00%
|
4.53
|
4.82
|
4.53
|
4.79
|
4.66
|
2.62
|
31,100
|
|
|
6/15/2017
|
-0.01 / -0.21%
|
4.81
|
4.83
|
4.79
|
4.79
|
4.81
|
2.62
|
46,130
|
|
|
6/14/2017
|
+0.05 / +1.05%
|
4.75
|
4.86
|
4.75
|
4.80
|
4.82
|
2.63
|
117,770
|
|
|
6/13/2017
|
-0.14 / -2.86%
|
4.70
|
4.79
|
4.70
|
4.75
|
4.71
|
2.60
|
16,760
|
|
|
6/12/2017
|
+0.14 / +2.95%
|
4.70
|
4.94
|
4.70
|
4.89
|
4.92
|
2.68
|
47,170
|
|
|
6/9/2017
|
-0.24 / -4.81%
|
4.99
|
4.99
|
4.65
|
4.75
|
4.79
|
2.60
|
157,920
|
|
|
6/8/2017
|
-0.10 / -1.96%
|
5.15
|
5.15
|
4.74
|
4.99
|
4.79
|
2.73
|
264,330
|
|
|
6/7/2017
|
+0.18 / +3.67%
|
5.00
|
5.10
|
5.00
|
5.09
|
5.08
|
2.79
|
61,280
|
|
|