|
Closing price on 8/6/2018
|
|
| Open |
5.59 |
| High |
5.60 |
| Low |
5.14 |
| Volume |
324,410 |
| Split-adjusted Price |
3.28 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2018
|
0.00 / 0.00%
|
5.59
|
5.60
|
5.14
|
5.51
|
5.33
|
3.28
|
324,410
|
|
|
8/3/2018
|
+0.36 / +6.99%
|
5.17
|
5.51
|
4.79
|
5.51
|
5.19
|
3.28
|
1,218,310
|
|
|
8/2/2018
|
-0.04 / -0.77%
|
5.19
|
5.21
|
5.12
|
5.15
|
5.15
|
3.07
|
237,790
|
|
|
8/1/2018
|
+0.02 / +0.39%
|
5.17
|
5.19
|
5.10
|
5.19
|
5.15
|
3.09
|
394,450
|
|
|
7/31/2018
|
-0.10 / -1.90%
|
5.22
|
5.22
|
5.10
|
5.17
|
5.17
|
3.08
|
333,800
|
|
|
7/30/2018
|
-0.01 / -0.19%
|
5.10
|
5.29
|
5.10
|
5.27
|
5.17
|
3.14
|
399,550
|
|
|
7/27/2018
|
0.00 / 0.00%
|
5.15
|
5.29
|
5.15
|
5.28
|
5.22
|
3.15
|
208,540
|
|
|
7/26/2018
|
-0.02 / -0.38%
|
5.30
|
5.30
|
5.20
|
5.28
|
5.29
|
3.15
|
300,080
|
|
|
7/25/2018
|
+0.02 / +0.38%
|
5.05
|
5.30
|
5.05
|
5.30
|
5.20
|
3.16
|
472,840
|
|
|
7/24/2018
|
-0.02 / -0.38%
|
5.15
|
5.30
|
5.10
|
5.28
|
5.19
|
3.15
|
308,020
|
|
|
7/23/2018
|
+0.14 / +2.71%
|
5.00
|
5.35
|
5.00
|
5.30
|
5.20
|
3.16
|
298,180
|
|
|
7/20/2018
|
-0.38 / -6.86%
|
5.20
|
5.54
|
5.16
|
5.16
|
5.28
|
3.07
|
614,980
|
|
|
7/19/2018
|
+0.13 / +2.40%
|
5.60
|
5.65
|
5.40
|
5.54
|
5.53
|
3.30
|
318,750
|
|
|
7/18/2018
|
-0.17 / -3.05%
|
5.58
|
5.60
|
5.41
|
5.41
|
5.55
|
3.22
|
373,470
|
|
|
7/17/2018
|
-0.05 / -0.89%
|
5.41
|
5.60
|
5.40
|
5.58
|
5.54
|
3.32
|
539,470
|
|
|
7/16/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.55
|
5.63
|
5.66
|
3.35
|
205,720
|
|
|
7/13/2018
|
+0.01 / +0.18%
|
5.65
|
5.65
|
5.60
|
5.63
|
5.63
|
3.35
|
273,730
|
|
|
7/12/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.62
|
5.60
|
3.35
|
214,920
|
|
|
7/11/2018
|
-0.05 / -0.88%
|
5.50
|
5.70
|
5.50
|
5.62
|
5.60
|
3.35
|
176,170
|
|
|
7/10/2018
|
+0.04 / +0.71%
|
5.65
|
5.80
|
5.65
|
5.67
|
5.67
|
3.38
|
183,380
|
|
|
7/9/2018
|
+0.02 / +0.36%
|
5.61
|
5.70
|
5.61
|
5.63
|
5.63
|
3.35
|
167,200
|
|
|
7/6/2018
|
0.00 / 0.00%
|
5.45
|
5.65
|
5.45
|
5.61
|
5.58
|
3.34
|
226,980
|
|
|
7/5/2018
|
0.00 / 0.00%
|
5.40
|
5.65
|
5.40
|
5.61
|
5.54
|
3.34
|
227,270
|
|
|
7/4/2018
|
-0.02 / -0.36%
|
5.65
|
5.70
|
5.57
|
5.61
|
5.62
|
3.34
|
372,270
|
|
|
7/3/2018
|
0.00 / 0.00%
|
5.63
|
5.75
|
5.62
|
5.63
|
5.63
|
3.35
|
306,660
|
|
|
7/2/2018
|
-0.01 / -0.18%
|
5.64
|
5.65
|
5.54
|
5.63
|
5.61
|
3.35
|
197,740
|
|
|
6/29/2018
|
0.00 / 0.00%
|
5.68
|
5.68
|
5.55
|
5.64
|
5.64
|
3.36
|
179,750
|
|
|
6/28/2018
|
-0.07 / -1.23%
|
5.55
|
5.73
|
5.50
|
5.64
|
5.60
|
3.36
|
178,850
|
|
|
6/27/2018
|
-0.03 / -0.52%
|
5.80
|
5.80
|
5.62
|
5.71
|
5.72
|
3.40
|
261,440
|
|
|
6/26/2018
|
+0.02 / +0.35%
|
5.72
|
5.75
|
5.60
|
5.74
|
5.70
|
3.42
|
248,290
|
|
|