|
Closing price on 8/23/2022
|
|
| Open |
8.35 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
3,835,400 |
| Split-adjusted Price |
8.50 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.14 / +1.67%
|
8.35
|
8.50
|
8.20
|
8.50
|
8.38
|
8.50
|
3,835,400
|
|
|
8/22/2022
|
+0.05 / +0.60%
|
8.30
|
8.45
|
8.22
|
8.36
|
8.35
|
8.36
|
3,339,500
|
|
|
8/19/2022
|
+0.01 / +0.12%
|
8.40
|
8.54
|
8.21
|
8.31
|
8.41
|
8.31
|
3,985,100
|
|
|
8/18/2022
|
+0.11 / +1.34%
|
8.13
|
8.37
|
8.09
|
8.30
|
8.23
|
8.30
|
3,754,000
|
|
|
8/17/2022
|
-0.16 / -1.92%
|
8.35
|
8.38
|
8.16
|
8.19
|
8.27
|
8.19
|
3,166,300
|
|
|
8/16/2022
|
-0.01 / -0.12%
|
8.33
|
8.40
|
8.24
|
8.35
|
8.31
|
8.35
|
3,036,000
|
|
|
8/15/2022
|
-0.04 / -0.48%
|
8.50
|
8.56
|
8.30
|
8.36
|
8.43
|
8.36
|
2,699,300
|
|
|
8/12/2022
|
+0.30 / +3.70%
|
8.15
|
8.45
|
8.01
|
8.40
|
8.25
|
8.40
|
4,088,300
|
|
|
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
|
|
|
|