|
Closing price on 8/18/2016
|
|
| Open |
9.00 |
| High |
9.80 |
| Low |
9.00 |
| Volume |
154,000 |
| Split-adjusted Price |
5.36 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
+0.30 / +3.16%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.06
|
5.36
|
154,000
|
|
|
8/17/2016
|
+0.80 / +9.20%
|
9.00
|
9.50
|
8.80
|
9.50
|
8.92
|
5.20
|
333,700
|
|
|
8/16/2016
|
-0.50 / -5.43%
|
8.70
|
9.20
|
8.70
|
8.70
|
8.81
|
4.76
|
187,800
|
|
|
8/15/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
5.03
|
61,400
|
|
|
8/12/2016
|
-0.70 / -7.07%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.31
|
5.03
|
82,100
|
|
|
8/11/2016
|
+0.90 / +10.00%
|
9.00
|
9.90
|
8.90
|
9.90
|
9.29
|
5.42
|
190,000
|
|
|
8/10/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.80
|
9.00
|
8.95
|
4.93
|
112,800
|
|
|
8/9/2016
|
+0.10 / +1.12%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.14
|
4.93
|
102,300
|
|
|
8/8/2016
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.90
|
8.90
|
9.01
|
4.87
|
101,700
|
|
|
8/5/2016
|
-0.50 / -5.21%
|
9.40
|
9.40
|
8.80
|
9.10
|
9.23
|
4.98
|
138,100
|
|
|
8/4/2016
|
+0.70 / +7.87%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
5.25
|
29,000
|
|
|
8/3/2016
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.10
|
8.90
|
8.67
|
4.87
|
245,900
|
|
|
8/2/2016
|
-0.50 / -5.81%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.37
|
4.43
|
119,800
|
|
|
8/1/2016
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.40
|
8.60
|
8.53
|
4.71
|
139,600
|
|
|
7/29/2016
|
+0.60 / +7.32%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.32
|
4.82
|
101,600
|
|
|
7/28/2016
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.28
|
4.49
|
177,800
|
|
|
7/27/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.38
|
4.60
|
107,600
|
|
|
7/26/2016
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
4.65
|
151,000
|
|
|
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
|
|
|