|
|
Closing price on 8/15/2023
|
|
| Open |
10.50 |
| High |
10.55 |
| Low |
10.20 |
| Volume |
746,400 |
| Split-adjusted Price |
10.25 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
-0.20 / -1.91%
|
10.50
|
10.55
|
10.20
|
10.25
|
10.32
|
10.25
|
746,400
|
|
|
8/14/2023
|
+0.25 / +2.45%
|
10.30
|
10.60
|
9.99
|
10.45
|
10.34
|
10.45
|
2,061,900
|
|
|
8/11/2023
|
+0.05 / +0.49%
|
10.15
|
10.25
|
9.68
|
10.20
|
9.95
|
10.20
|
1,856,100
|
|
|
8/10/2023
|
-0.75 / -6.88%
|
10.90
|
10.95
|
10.15
|
10.15
|
10.36
|
10.15
|
3,358,500
|
|
|
8/9/2023
|
+0.60 / +5.83%
|
10.70
|
11.00
|
10.65
|
10.90
|
10.89
|
10.90
|
3,332,700
|
|
|
8/8/2023
|
+0.65 / +6.74%
|
9.80
|
10.30
|
9.40
|
10.30
|
10.12
|
10.30
|
3,647,900
|
|
|
8/7/2023
|
+0.29 / +3.10%
|
9.50
|
9.65
|
9.40
|
9.65
|
9.54
|
9.65
|
1,260,400
|
|
|
8/4/2023
|
+0.01 / +0.11%
|
9.35
|
9.48
|
9.21
|
9.36
|
9.33
|
9.36
|
1,208,800
|
|
|
8/3/2023
|
-0.14 / -1.48%
|
9.48
|
9.60
|
9.30
|
9.35
|
9.43
|
9.35
|
1,309,000
|
|
|
8/2/2023
|
+0.21 / +2.26%
|
9.12
|
9.50
|
9.12
|
9.49
|
9.35
|
9.49
|
987,700
|
|
|
8/1/2023
|
-0.45 / -4.62%
|
9.75
|
9.75
|
9.25
|
9.28
|
9.47
|
9.28
|
1,883,500
|
|
|
7/31/2023
|
+0.22 / +2.31%
|
9.66
|
9.81
|
9.51
|
9.73
|
9.69
|
9.73
|
1,496,600
|
|
|
7/28/2023
|
+0.35 / +3.82%
|
9.20
|
9.55
|
9.20
|
9.51
|
9.43
|
9.51
|
2,817,600
|
|
|
7/27/2023
|
+0.56 / +6.51%
|
8.70
|
9.16
|
8.60
|
9.16
|
8.80
|
9.16
|
1,927,000
|
|
|
7/26/2023
|
-0.10 / -1.15%
|
8.74
|
8.74
|
8.56
|
8.60
|
8.63
|
8.60
|
989,500
|
|
|
7/25/2023
|
-0.02 / -0.23%
|
8.75
|
8.81
|
8.68
|
8.70
|
8.74
|
8.70
|
1,226,300
|
|
|
7/24/2023
|
+0.01 / +0.11%
|
8.81
|
8.90
|
8.68
|
8.72
|
8.75
|
8.72
|
1,418,300
|
|
|
7/21/2023
|
+0.12 / +1.40%
|
8.64
|
8.86
|
8.64
|
8.71
|
8.71
|
8.71
|
1,667,300
|
|
|
7/20/2023
|
-0.08 / -0.92%
|
8.70
|
8.70
|
8.28
|
8.59
|
8.45
|
8.59
|
1,853,200
|
|
|
7/19/2023
|
+0.19 / +2.24%
|
8.79
|
8.79
|
8.52
|
8.67
|
8.67
|
8.67
|
1,939,500
|
|
|
7/18/2023
|
+0.55 / +6.94%
|
7.94
|
8.48
|
7.88
|
8.48
|
8.28
|
8.48
|
4,292,700
|
|
|
7/17/2023
|
+0.08 / +1.02%
|
7.81
|
7.94
|
7.81
|
7.93
|
7.90
|
7.93
|
1,079,500
|
|
|
7/14/2023
|
-0.03 / -0.38%
|
7.90
|
7.90
|
7.75
|
7.85
|
7.85
|
7.85
|
1,108,400
|
|
|
7/13/2023
|
0.00 / 0.00%
|
7.91
|
7.95
|
7.85
|
7.88
|
7.90
|
7.88
|
887,400
|
|
|
7/12/2023
|
+0.11 / +1.42%
|
7.77
|
7.96
|
7.77
|
7.88
|
7.85
|
7.88
|
1,611,400
|
|
|
7/11/2023
|
-0.03 / -0.38%
|
7.90
|
7.90
|
7.70
|
7.77
|
7.81
|
7.77
|
1,038,900
|
|
|
7/10/2023
|
+0.15 / +1.96%
|
7.66
|
7.83
|
7.66
|
7.80
|
7.75
|
7.80
|
893,400
|
|
|
7/7/2023
|
+0.09 / +1.19%
|
7.56
|
7.65
|
7.50
|
7.65
|
7.56
|
7.65
|
499,100
|
|
|
7/6/2023
|
-0.14 / -1.82%
|
7.70
|
7.74
|
7.45
|
7.56
|
7.62
|
7.56
|
1,126,200
|
|
|
7/5/2023
|
-0.05 / -0.65%
|
7.85
|
7.85
|
7.69
|
7.70
|
7.77
|
7.70
|
924,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|