|
Closing price on 8/30/2019
|
|
| Open |
8.65 |
| High |
8.78 |
| Low |
8.60 |
| Volume |
236,300 |
| Split-adjusted Price |
5.18 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
0.00 / 0.00%
|
8.65
|
8.78
|
8.60
|
8.70
|
8.67
|
5.18
|
236,300
|
|
|
8/29/2019
|
-0.16 / -1.81%
|
8.65
|
8.75
|
8.60
|
8.70
|
8.69
|
5.18
|
795,580
|
|
|
8/28/2019
|
+0.16 / +1.84%
|
8.51
|
8.86
|
8.51
|
8.86
|
8.60
|
5.28
|
720,730
|
|
|
8/27/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.66
|
5.18
|
889,990
|
|
|
8/26/2019
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.50
|
8.80
|
8.69
|
5.24
|
411,470
|
|
|
8/23/2019
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.56
|
8.90
|
8.71
|
5.30
|
575,220
|
|
|
8/22/2019
|
-0.10 / -1.11%
|
8.85
|
9.00
|
8.71
|
8.90
|
8.90
|
5.30
|
350,380
|
|
|
8/21/2019
|
-0.05 / -0.55%
|
9.09
|
9.10
|
8.90
|
9.00
|
9.01
|
5.36
|
693,360
|
|
|
8/20/2019
|
0.00 / 0.00%
|
9.05
|
9.14
|
9.00
|
9.05
|
9.04
|
5.39
|
746,050
|
|
|
8/19/2019
|
-0.14 / -1.52%
|
9.12
|
9.19
|
8.95
|
9.05
|
9.07
|
5.39
|
502,950
|
|
|
8/16/2019
|
+0.09 / +0.99%
|
9.10
|
9.19
|
8.86
|
9.19
|
9.03
|
5.47
|
928,780
|
|
|
8/15/2019
|
-0.10 / -1.09%
|
8.70
|
9.15
|
8.70
|
9.10
|
8.98
|
5.42
|
871,220
|
|
|
8/14/2019
|
+0.27 / +3.02%
|
8.93
|
9.20
|
8.80
|
9.20
|
8.97
|
5.48
|
746,010
|
|
|
8/13/2019
|
-0.02 / -0.22%
|
8.95
|
8.95
|
8.71
|
8.93
|
8.88
|
5.32
|
209,390
|
|
|
8/12/2019
|
-0.05 / -0.56%
|
8.80
|
9.00
|
8.80
|
8.95
|
8.88
|
5.33
|
343,030
|
|
|
8/9/2019
|
-0.09 / -0.99%
|
9.00
|
9.09
|
8.86
|
9.00
|
8.99
|
5.36
|
222,810
|
|
|
8/8/2019
|
+0.09 / +1.00%
|
8.90
|
9.09
|
8.70
|
9.09
|
8.91
|
5.41
|
251,640
|
|
|
8/7/2019
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.69
|
5.36
|
233,780
|
|
|
8/6/2019
|
0.00 / 0.00%
|
8.95
|
9.00
|
8.60
|
9.00
|
8.81
|
5.36
|
209,810
|
|
|
8/5/2019
|
-0.12 / -1.32%
|
9.12
|
9.12
|
8.90
|
9.00
|
9.01
|
5.36
|
202,990
|
|
|
8/2/2019
|
+0.12 / +1.33%
|
8.62
|
9.12
|
8.62
|
9.12
|
8.91
|
5.43
|
333,130
|
|
|
8/1/2019
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.96
|
5.36
|
228,840
|
|
|
7/31/2019
|
-0.01 / -0.11%
|
9.11
|
9.11
|
8.90
|
9.10
|
9.00
|
5.42
|
208,410
|
|
|
7/30/2019
|
-0.03 / -0.33%
|
9.14
|
9.14
|
8.90
|
9.11
|
9.00
|
5.43
|
252,690
|
|
|
7/29/2019
|
-0.01 / -0.11%
|
9.15
|
9.15
|
8.90
|
9.14
|
9.06
|
5.44
|
258,490
|
|
|
7/26/2019
|
-0.04 / -0.44%
|
9.19
|
9.19
|
8.90
|
9.15
|
9.03
|
5.45
|
356,650
|
|
|
7/25/2019
|
+0.09 / +0.99%
|
9.10
|
9.20
|
8.90
|
9.19
|
9.11
|
5.47
|
386,380
|
|
|
7/24/2019
|
-0.20 / -2.15%
|
9.30
|
9.35
|
9.04
|
9.10
|
9.20
|
5.42
|
222,020
|
|
|
7/23/2019
|
-0.15 / -1.59%
|
9.20
|
9.70
|
9.01
|
9.30
|
9.16
|
5.54
|
201,840
|
|
|
7/22/2019
|
+0.45 / +5.00%
|
9.10
|
9.45
|
8.90
|
9.45
|
9.01
|
5.63
|
249,440
|
|
|