|
|
Closing price on 8/20/2021
|
|
| Open |
16.05 |
| High |
16.05 |
| Low |
15.35 |
| Volume |
4,220,300 |
| Split-adjusted Price |
11.15 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2021
|
+1.05 / +7.00%
|
16.05
|
16.05
|
15.35
|
16.05
|
16.02
|
11.15
|
4,220,300
|
|
|
8/19/2021
|
+0.95 / +6.76%
|
15.00
|
15.00
|
14.20
|
15.00
|
14.97
|
10.42
|
6,606,600
|
|
|
8/18/2021
|
+0.90 / +6.84%
|
14.05
|
14.05
|
14.05
|
14.05
|
14.05
|
9.76
|
1,255,500
|
|
|
8/17/2021
|
+0.85 / +6.91%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
9.13
|
1,023,100
|
|
|
8/16/2021
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.54
|
651,000
|
|
|
8/13/2021
|
+0.75 / +6.98%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.19
|
7.99
|
6,173,300
|
|
|
8/12/2021
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.60
|
10.75
|
10.75
|
7.47
|
2,872,500
|
|
|
8/11/2021
|
+0.40 / +3.85%
|
10.50
|
10.85
|
10.30
|
10.80
|
10.50
|
7.50
|
3,590,500
|
|
|
8/10/2021
|
-0.10 / -0.95%
|
10.55
|
10.65
|
10.25
|
10.40
|
10.46
|
7.22
|
2,454,500
|
|
|
8/9/2021
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.15
|
10.50
|
10.36
|
7.29
|
2,289,000
|
|
|
8/6/2021
|
+0.36 / +3.62%
|
9.96
|
10.50
|
9.95
|
10.30
|
10.31
|
7.15
|
2,696,900
|
|
|
8/5/2021
|
+0.04 / +0.40%
|
9.80
|
9.94
|
9.78
|
9.94
|
9.89
|
6.90
|
1,480,100
|
|
|
8/4/2021
|
+0.17 / +1.75%
|
9.68
|
10.00
|
9.68
|
9.90
|
9.89
|
6.88
|
1,860,300
|
|
|
8/3/2021
|
+0.01 / +0.10%
|
9.72
|
9.75
|
9.64
|
9.73
|
9.71
|
6.76
|
1,512,900
|
|
|
8/2/2021
|
+0.02 / +0.21%
|
9.70
|
9.75
|
9.65
|
9.72
|
9.69
|
6.75
|
1,577,000
|
|
|
7/30/2021
|
+0.01 / +0.10%
|
9.69
|
9.78
|
9.65
|
9.70
|
9.69
|
6.74
|
1,446,800
|
|
|
7/29/2021
|
+0.05 / +0.52%
|
9.80
|
9.80
|
9.64
|
9.69
|
9.68
|
6.73
|
896,000
|
|
|
7/28/2021
|
+0.08 / +0.84%
|
9.49
|
9.79
|
9.49
|
9.64
|
9.66
|
6.70
|
1,635,700
|
|
|
7/27/2021
|
+0.08 / +0.84%
|
9.41
|
9.68
|
9.41
|
9.56
|
9.55
|
6.64
|
1,084,000
|
|
|
7/26/2021
|
0.00 / 0.00%
|
9.21
|
9.70
|
9.21
|
9.48
|
9.42
|
6.58
|
462,900
|
|
|
7/23/2021
|
-0.23 / -2.37%
|
9.50
|
9.74
|
9.45
|
9.48
|
9.54
|
6.58
|
1,166,900
|
|
|
7/22/2021
|
+0.40 / +4.30%
|
9.38
|
9.88
|
9.30
|
9.71
|
9.53
|
6.74
|
1,446,700
|
|
|
7/21/2021
|
-0.04 / -0.43%
|
9.40
|
9.50
|
9.26
|
9.31
|
9.39
|
6.47
|
1,008,200
|
|
|
7/20/2021
|
+0.22 / +2.41%
|
9.28
|
9.35
|
8.91
|
9.35
|
9.17
|
6.49
|
1,473,800
|
|
|
7/19/2021
|
-0.68 / -6.93%
|
9.60
|
9.65
|
9.13
|
9.13
|
9.24
|
6.34
|
1,760,600
|
|
|
7/16/2021
|
-0.09 / -0.91%
|
10.10
|
10.10
|
9.80
|
9.81
|
9.95
|
6.81
|
947,200
|
|
|
7/15/2021
|
+0.15 / +1.54%
|
9.40
|
10.00
|
9.40
|
9.90
|
9.68
|
6.88
|
1,107,100
|
|
|
7/14/2021
|
-0.06 / -0.61%
|
9.91
|
9.98
|
9.55
|
9.75
|
9.81
|
6.77
|
870,200
|
|
|
7/13/2021
|
+0.26 / +2.72%
|
9.00
|
9.90
|
9.00
|
9.81
|
9.49
|
6.81
|
1,169,100
|
|
|
7/12/2021
|
-0.65 / -6.37%
|
10.00
|
10.10
|
9.49
|
9.55
|
9.67
|
6.63
|
2,184,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|