|
Closing price on 9/20/2016
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
70,600 |
| Split-adjusted Price |
5.09 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
-0.10 / -1.06%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.20
|
5.09
|
70,600
|
|
|
9/19/2016
|
0.00 / 0.00%
|
9.30
|
9.40
|
8.90
|
9.40
|
9.02
|
5.14
|
80,300
|
|
|
9/16/2016
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.70
|
9.40
|
9.10
|
5.14
|
46,800
|
|
|
9/15/2016
|
+0.40 / +4.44%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.36
|
5.14
|
75,500
|
|
|
9/14/2016
|
-0.50 / -5.26%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.35
|
4.93
|
51,500
|
|
|
9/13/2016
|
+0.30 / +3.26%
|
9.20
|
9.80
|
9.20
|
9.50
|
9.31
|
5.20
|
84,500
|
|
|
9/12/2016
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.97
|
5.03
|
62,500
|
|
|
9/9/2016
|
-0.10 / -1.09%
|
8.60
|
9.20
|
8.60
|
9.10
|
8.90
|
4.98
|
41,700
|
|
|
9/8/2016
|
-0.40 / -4.17%
|
9.10
|
9.50
|
8.80
|
9.20
|
9.09
|
5.03
|
59,300
|
|
|
9/7/2016
|
+0.80 / +9.09%
|
9.30
|
9.60
|
8.80
|
9.60
|
8.80
|
5.25
|
103,600
|
|
|
9/6/2016
|
-0.50 / -5.38%
|
9.20
|
9.40
|
8.80
|
8.80
|
9.25
|
4.82
|
69,700
|
|
|
9/5/2016
|
-0.30 / -3.13%
|
9.40
|
9.50
|
8.80
|
9.30
|
9.22
|
5.09
|
53,000
|
|
|
9/1/2016
|
+0.60 / +6.67%
|
9.20
|
9.80
|
9.20
|
9.60
|
9.29
|
5.25
|
96,800
|
|
|
8/31/2016
|
-0.10 / -1.10%
|
9.10
|
9.80
|
9.00
|
9.00
|
9.45
|
4.93
|
67,400
|
|
|
8/30/2016
|
-0.30 / -3.19%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.18
|
4.98
|
52,400
|
|
|
8/29/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.38
|
5.14
|
115,600
|
|
|
8/26/2016
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.20
|
9.40
|
9.48
|
5.14
|
505,300
|
|
|
8/25/2016
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.45
|
5.14
|
80,700
|
|
|
8/24/2016
|
+0.30 / +3.33%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
5.09
|
81,500
|
|
|
8/23/2016
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.01
|
4.93
|
161,200
|
|
|
8/22/2016
|
+0.30 / +3.33%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.38
|
5.09
|
61,800
|
|
|
8/19/2016
|
-0.80 / -8.16%
|
9.20
|
9.80
|
9.00
|
9.00
|
9.80
|
4.93
|
153,700
|
|
|
8/18/2016
|
+0.30 / +3.16%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.06
|
5.36
|
154,000
|
|
|
8/17/2016
|
+0.80 / +9.20%
|
9.00
|
9.50
|
8.80
|
9.50
|
8.92
|
5.20
|
333,700
|
|
|
8/16/2016
|
-0.50 / -5.43%
|
8.70
|
9.20
|
8.70
|
8.70
|
8.81
|
4.76
|
187,800
|
|
|
8/15/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.18
|
5.03
|
61,400
|
|
|
8/12/2016
|
-0.70 / -7.07%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.31
|
5.03
|
82,100
|
|
|
8/11/2016
|
+0.90 / +10.00%
|
9.00
|
9.90
|
8.90
|
9.90
|
9.29
|
5.42
|
190,000
|
|
|
8/10/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
8.80
|
9.00
|
8.95
|
4.93
|
112,800
|
|
|
8/9/2016
|
+0.10 / +1.12%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.14
|
4.93
|
102,300
|
|
|