|
Closing price on 8/4/2017
|
|
| Open |
6.01 |
| High |
6.01 |
| Low |
5.50 |
| Volume |
324,310 |
| Split-adjusted Price |
3.20 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2017
|
+0.15 / +3.19%
|
4.92
|
4.92
|
4.72
|
4.85
|
4.85
|
2.65
|
50,470
|
|
|
7/10/2017
|
-0.22 / -4.47%
|
4.95
|
4.95
|
4.70
|
4.70
|
4.84
|
2.57
|
73,990
|
|
|
7/7/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.78
|
4.92
|
4.96
|
2.69
|
255,380
|
|
|
7/6/2017
|
+0.03 / +0.61%
|
4.95
|
5.10
|
4.85
|
4.92
|
4.91
|
2.69
|
137,570
|
|
|
7/5/2017
|
+0.09 / +1.88%
|
4.92
|
4.93
|
4.70
|
4.89
|
4.81
|
2.68
|
54,030
|
|
|
7/4/2017
|
+0.04 / +0.84%
|
4.70
|
4.92
|
4.70
|
4.80
|
4.88
|
2.63
|
58,840
|
|
|
7/3/2017
|
-0.16 / -3.25%
|
4.98
|
4.98
|
4.76
|
4.76
|
4.87
|
2.60
|
43,130
|
|
|
6/30/2017
|
+0.02 / +0.41%
|
5.05
|
5.05
|
4.70
|
4.92
|
4.95
|
2.69
|
108,160
|
|
|
6/29/2017
|
-0.08 / -1.61%
|
4.96
|
4.96
|
4.85
|
4.90
|
4.87
|
2.68
|
106,320
|
|
|
6/28/2017
|
+0.01 / +0.20%
|
4.98
|
4.98
|
4.75
|
4.98
|
4.89
|
2.73
|
114,210
|
|
|
6/27/2017
|
+0.04 / +0.81%
|
4.91
|
4.98
|
4.75
|
4.97
|
4.84
|
2.72
|
110,110
|
|
|
6/26/2017
|
+0.03 / +0.61%
|
4.90
|
5.10
|
4.90
|
4.93
|
4.95
|
2.70
|
116,560
|
|
|