|
Closing price on 8/22/2017
|
|
| Open |
5.93 |
| High |
5.93 |
| Low |
5.78 |
| Volume |
294,600 |
| Split-adjusted Price |
3.23 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
-0.01 / -0.17%
|
5.93
|
5.93
|
5.78
|
5.91
|
5.85
|
3.23
|
294,600
|
|
|
8/21/2017
|
+0.02 / +0.34%
|
5.90
|
5.95
|
5.80
|
5.92
|
5.91
|
3.24
|
273,670
|
|
|
8/18/2017
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.50
|
5.90
|
5.68
|
3.23
|
311,920
|
|
|
8/17/2017
|
-0.10 / -1.69%
|
5.90
|
5.94
|
5.66
|
5.80
|
5.84
|
3.17
|
259,120
|
|
|
8/16/2017
|
-0.10 / -1.67%
|
6.05
|
6.05
|
5.80
|
5.90
|
5.93
|
3.23
|
279,400
|
|
|
8/15/2017
|
+0.10 / +1.69%
|
5.95
|
6.10
|
5.70
|
6.00
|
5.95
|
3.28
|
286,170
|
|
|
8/14/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.95
|
3.23
|
227,440
|
|
|
8/11/2017
|
0.00 / 0.00%
|
5.76
|
5.95
|
5.60
|
5.90
|
5.76
|
3.23
|
306,200
|
|
|
8/10/2017
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.60
|
5.90
|
5.80
|
3.23
|
280,380
|
|
|
8/9/2017
|
-0.27 / -4.38%
|
5.90
|
6.30
|
5.80
|
5.90
|
6.03
|
3.23
|
951,950
|
|
|
8/8/2017
|
+0.17 / +2.83%
|
6.05
|
6.41
|
5.70
|
6.17
|
6.04
|
3.38
|
619,850
|
|
|
8/7/2017
|
+0.15 / +2.56%
|
5.90
|
6.25
|
5.60
|
6.00
|
5.96
|
3.28
|
332,460
|
|
|
8/4/2017
|
+0.23 / +4.09%
|
6.01
|
6.01
|
5.50
|
5.85
|
5.76
|
3.20
|
324,310
|
|
|
8/3/2017
|
+0.36 / +6.84%
|
5.05
|
5.62
|
5.05
|
5.62
|
5.44
|
3.08
|
602,460
|
|
|
8/2/2017
|
-0.15 / -2.77%
|
5.42
|
5.43
|
5.16
|
5.26
|
5.30
|
2.88
|
256,560
|
|
|
8/1/2017
|
0.00 / 0.00%
|
5.41
|
5.41
|
5.30
|
5.41
|
5.36
|
2.96
|
227,970
|
|
|
7/31/2017
|
+0.06 / +1.12%
|
5.63
|
5.63
|
5.35
|
5.41
|
5.39
|
2.96
|
287,750
|
|
|
7/28/2017
|
-0.01 / -0.19%
|
5.30
|
5.36
|
5.25
|
5.35
|
5.32
|
2.93
|
253,370
|
|
|
7/27/2017
|
+0.01 / +0.19%
|
5.35
|
5.40
|
5.20
|
5.36
|
5.36
|
2.93
|
258,150
|
|
|
7/26/2017
|
+0.05 / +0.94%
|
5.30
|
5.35
|
5.17
|
5.35
|
5.25
|
2.93
|
333,960
|
|
|
7/25/2017
|
+0.05 / +0.95%
|
4.95
|
5.40
|
4.90
|
5.30
|
5.19
|
2.90
|
421,190
|
|
|
7/24/2017
|
-0.24 / -4.37%
|
5.49
|
5.49
|
5.15
|
5.25
|
5.36
|
2.87
|
233,570
|
|
|
7/21/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.35
|
5.49
|
5.50
|
3.00
|
212,870
|
|
|
7/20/2017
|
-0.21 / -3.68%
|
5.75
|
5.75
|
5.31
|
5.49
|
5.47
|
3.00
|
322,180
|
|
|
7/19/2017
|
+0.15 / +2.70%
|
5.50
|
5.93
|
5.18
|
5.70
|
5.44
|
3.12
|
418,990
|
|
|
7/18/2017
|
+0.02 / +0.36%
|
5.65
|
5.70
|
5.30
|
5.55
|
5.56
|
3.04
|
203,050
|
|
|
7/17/2017
|
-0.39 / -6.59%
|
6.33
|
6.33
|
5.52
|
5.53
|
6.19
|
3.03
|
591,040
|
|
|
7/14/2017
|
+0.38 / +6.86%
|
5.92
|
5.92
|
5.92
|
5.92
|
5.92
|
3.24
|
442,550
|
|
|
7/13/2017
|
+0.36 / +6.95%
|
5.54
|
5.54
|
5.54
|
5.54
|
5.54
|
3.03
|
302,090
|
|
|
7/12/2017
|
+0.33 / +6.80%
|
4.93
|
5.18
|
4.71
|
5.18
|
5.12
|
2.83
|
1,166,540
|
|
|