|
Closing price on 8/11/2022
|
|
| Open |
8.50 |
| High |
8.59 |
| Low |
8.01 |
| Volume |
5,541,800 |
| Split-adjusted Price |
8.10 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
-0.32 / -3.80%
|
8.50
|
8.59
|
8.01
|
8.10
|
8.32
|
8.10
|
5,541,800
|
|
|
8/10/2022
|
-0.18 / -2.09%
|
8.50
|
8.58
|
8.40
|
8.42
|
8.46
|
8.42
|
4,035,000
|
|
|
8/9/2022
|
+0.04 / +0.47%
|
8.63
|
8.70
|
8.28
|
8.60
|
8.51
|
8.60
|
4,903,700
|
|
|
8/8/2022
|
+0.30 / +3.63%
|
8.30
|
8.80
|
8.27
|
8.56
|
8.50
|
8.56
|
8,583,700
|
|
|
8/5/2022
|
+0.54 / +6.99%
|
7.72
|
8.26
|
7.61
|
8.26
|
7.96
|
8.26
|
7,361,000
|
|
|
8/4/2022
|
+0.19 / +2.52%
|
8.00
|
8.00
|
7.62
|
7.72
|
7.84
|
7.72
|
8,838,400
|
|
|
8/3/2022
|
+0.49 / +6.96%
|
7.04
|
7.53
|
6.95
|
7.53
|
7.31
|
7.53
|
8,860,900
|
|
|
8/2/2022
|
+0.14 / +2.03%
|
6.99
|
7.06
|
6.89
|
7.04
|
7.00
|
7.04
|
3,366,100
|
|
|
8/1/2022
|
+0.24 / +3.60%
|
6.66
|
7.00
|
6.66
|
6.90
|
6.87
|
6.90
|
2,582,600
|
|
|
7/29/2022
|
+0.01 / +0.15%
|
6.66
|
6.80
|
6.61
|
6.66
|
6.72
|
6.66
|
1,576,600
|
|
|
7/28/2022
|
+0.15 / +2.31%
|
6.75
|
6.78
|
6.63
|
6.65
|
6.70
|
6.65
|
1,229,500
|
|
|
7/27/2022
|
+0.02 / +0.31%
|
6.43
|
6.60
|
6.37
|
6.50
|
6.47
|
6.50
|
949,800
|
|
|
7/26/2022
|
+0.06 / +0.93%
|
6.57
|
6.57
|
6.40
|
6.48
|
6.46
|
6.48
|
975,900
|
|
|
7/25/2022
|
-0.36 / -5.31%
|
6.75
|
6.75
|
6.41
|
6.42
|
6.55
|
6.42
|
2,367,800
|
|
|
7/22/2022
|
-0.12 / -1.74%
|
6.81
|
6.90
|
6.73
|
6.78
|
6.82
|
6.78
|
2,014,500
|
|
|
7/21/2022
|
-0.23 / -3.23%
|
7.00
|
7.13
|
6.90
|
6.90
|
7.00
|
6.90
|
2,992,800
|
|
|
7/20/2022
|
+0.28 / +4.09%
|
7.10
|
7.30
|
6.99
|
7.13
|
7.15
|
7.13
|
3,146,900
|
|
|
7/19/2022
|
-0.20 / -2.84%
|
7.00
|
7.05
|
6.73
|
6.85
|
6.86
|
6.85
|
2,887,100
|
|
|
7/18/2022
|
-0.05 / -0.70%
|
7.11
|
7.25
|
7.00
|
7.05
|
7.10
|
7.05
|
2,465,400
|
|
|
7/15/2022
|
-0.10 / -1.39%
|
7.19
|
7.30
|
7.06
|
7.10
|
7.21
|
7.10
|
2,909,600
|
|
|
7/14/2022
|
+0.40 / +5.88%
|
6.79
|
7.20
|
6.70
|
7.20
|
6.94
|
7.20
|
3,686,400
|
|
|
7/13/2022
|
+0.20 / +3.03%
|
6.65
|
6.87
|
6.65
|
6.80
|
6.78
|
6.80
|
3,617,400
|
|
|
7/12/2022
|
+0.27 / +4.27%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.45
|
6.60
|
1,709,600
|
|
|
7/11/2022
|
-0.11 / -1.71%
|
6.50
|
6.59
|
6.15
|
6.33
|
6.41
|
6.33
|
1,426,000
|
|
|
7/8/2022
|
+0.17 / +2.71%
|
6.47
|
6.54
|
6.27
|
6.44
|
6.39
|
6.44
|
1,570,300
|
|
|
7/7/2022
|
+0.01 / +0.16%
|
6.26
|
6.39
|
6.11
|
6.27
|
6.20
|
6.27
|
877,700
|
|
|
7/6/2022
|
-0.34 / -5.15%
|
6.47
|
6.55
|
6.25
|
6.26
|
6.38
|
6.26
|
1,108,500
|
|
|
7/5/2022
|
+0.01 / +0.15%
|
6.60
|
6.75
|
6.53
|
6.60
|
6.60
|
6.60
|
2,024,000
|
|
|
7/4/2022
|
+0.18 / +2.81%
|
6.50
|
6.78
|
6.49
|
6.59
|
6.65
|
6.59
|
2,047,200
|
|
|
7/1/2022
|
+0.16 / +2.56%
|
6.12
|
6.52
|
6.00
|
6.41
|
6.19
|
6.41
|
2,206,800
|
|
|
|