|
Closing price on 7/25/2016
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
123,300 |
| Split-adjusted Price |
4.60 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2016
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
4.60
|
123,300
|
|
|
7/22/2016
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.28
|
4.54
|
61,100
|
|
|
7/21/2016
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
4.60
|
102,500
|
|
|
7/20/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.43
|
4.60
|
113,320
|
|
|
7/19/2016
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.52
|
4.60
|
115,500
|
|
|
7/18/2016
|
-0.30 / -3.30%
|
8.80
|
9.00
|
8.40
|
8.80
|
8.78
|
4.82
|
133,100
|
|
|
7/15/2016
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
8.88
|
4.98
|
143,700
|
|
|
7/14/2016
|
-0.20 / -2.17%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.09
|
4.93
|
119,900
|
|
|
7/13/2016
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.19
|
5.03
|
199,800
|
|
|
7/12/2016
|
+0.30 / +3.37%
|
8.50
|
9.50
|
8.50
|
9.20
|
8.76
|
5.03
|
86,900
|
|
|
7/11/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.10
|
8.90
|
8.41
|
4.87
|
46,000
|
|
|
7/8/2016
|
+0.70 / +8.54%
|
8.40
|
8.90
|
8.30
|
8.90
|
8.32
|
4.87
|
50,100
|
|
|
7/7/2016
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.02
|
4.49
|
103,100
|
|
|
7/6/2016
|
-0.60 / -7.06%
|
8.50
|
8.50
|
7.90
|
7.90
|
8.18
|
4.32
|
102,200
|
|
|
7/5/2016
|
+0.30 / +3.66%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.46
|
4.65
|
81,100
|
|
|
7/4/2016
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.13
|
4.49
|
251,500
|
|
|
7/1/2016
|
+0.10 / +1.25%
|
8.40
|
8.40
|
7.60
|
8.10
|
8.19
|
4.43
|
116,200
|
|
|
6/30/2016
|
-0.60 / -6.98%
|
8.30
|
8.50
|
8.00
|
8.00
|
8.45
|
4.38
|
64,520
|
|
|
6/29/2016
|
+0.20 / +2.38%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.63
|
4.71
|
47,200
|
|
|
6/28/2016
|
-0.30 / -3.45%
|
8.70
|
8.90
|
8.20
|
8.40
|
8.43
|
4.60
|
93,300
|
|
|
6/27/2016
|
-0.20 / -2.25%
|
8.20
|
8.70
|
8.10
|
8.70
|
8.43
|
4.76
|
73,400
|
|
|
6/24/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.10
|
8.90
|
8.62
|
4.87
|
99,900
|
|
|
6/23/2016
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.97
|
4.87
|
87,700
|
|
|
6/22/2016
|
+0.30 / +3.33%
|
8.20
|
9.90
|
8.20
|
9.30
|
8.43
|
5.09
|
197,700
|
|
|
6/21/2016
|
-0.30 / -3.23%
|
9.90
|
9.90
|
8.40
|
9.00
|
8.86
|
4.93
|
125,800
|
|
|
6/20/2016
|
-0.40 / -4.12%
|
8.90
|
9.70
|
8.80
|
9.30
|
9.12
|
5.09
|
92,700
|
|
|
6/17/2016
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.20
|
9.70
|
9.43
|
5.31
|
180,800
|
|
|
6/16/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.83
|
5.47
|
72,200
|
|
|
6/15/2016
|
+0.60 / +6.38%
|
10.00
|
10.00
|
8.70
|
10.00
|
9.49
|
5.47
|
201,310
|
|
|
6/14/2016
|
+0.80 / +9.30%
|
8.80
|
9.40
|
8.60
|
9.40
|
8.62
|
5.14
|
209,900
|
|
|