|
|
Closing price on 9/27/2022
|
|
| Open |
6.06 |
| High |
6.19 |
| Low |
6.01 |
| Volume |
1,510,000 |
| Split-adjusted Price |
6.06 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
+0.01 / +0.17%
|
6.06
|
6.19
|
6.01
|
6.06
|
6.11
|
6.06
|
1,510,000
|
|
|
9/26/2022
|
-0.44 / -6.78%
|
6.34
|
6.34
|
6.04
|
6.05
|
6.12
|
6.05
|
3,241,300
|
|
|
9/23/2022
|
-0.15 / -2.26%
|
6.64
|
6.65
|
6.45
|
6.49
|
6.55
|
6.49
|
1,534,300
|
|
|
9/22/2022
|
+0.27 / +4.24%
|
6.25
|
6.64
|
6.25
|
6.64
|
6.46
|
6.64
|
2,422,700
|
|
|
9/21/2022
|
-0.11 / -1.70%
|
6.30
|
6.47
|
6.28
|
6.37
|
6.35
|
6.37
|
1,302,900
|
|
|
9/20/2022
|
+0.23 / +3.68%
|
6.30
|
6.49
|
6.20
|
6.48
|
6.33
|
6.48
|
1,756,500
|
|
|
9/19/2022
|
-0.46 / -6.86%
|
6.65
|
6.74
|
6.25
|
6.25
|
6.39
|
6.25
|
4,019,300
|
|
|
9/16/2022
|
-0.35 / -4.96%
|
7.05
|
7.05
|
6.71
|
6.71
|
6.90
|
6.71
|
2,462,300
|
|
|
9/15/2022
|
-0.09 / -1.26%
|
7.20
|
7.24
|
7.06
|
7.06
|
7.14
|
7.06
|
1,352,100
|
|
|
9/14/2022
|
+0.01 / +0.14%
|
6.99
|
7.17
|
6.94
|
7.15
|
7.04
|
7.15
|
2,505,400
|
|
|
9/13/2022
|
-0.01 / -0.14%
|
7.15
|
7.21
|
7.05
|
7.14
|
7.14
|
7.14
|
1,623,900
|
|
|
9/12/2022
|
+0.13 / +1.85%
|
7.15
|
7.24
|
7.10
|
7.15
|
7.17
|
7.15
|
1,954,900
|
|
|
9/9/2022
|
-0.03 / -0.43%
|
7.10
|
7.12
|
6.81
|
7.02
|
6.98
|
7.02
|
2,285,700
|
|
|
9/8/2022
|
-0.15 / -2.08%
|
7.30
|
7.36
|
7.00
|
7.05
|
7.14
|
7.05
|
3,247,100
|
|
|
9/7/2022
|
-0.44 / -5.76%
|
7.53
|
7.60
|
7.20
|
7.20
|
7.43
|
7.20
|
4,217,100
|
|
|
9/6/2022
|
-0.11 / -1.42%
|
7.76
|
7.85
|
7.56
|
7.64
|
7.68
|
7.64
|
2,841,600
|
|
|
9/5/2022
|
-0.12 / -1.52%
|
7.86
|
7.96
|
7.72
|
7.75
|
7.83
|
7.75
|
2,331,300
|
|
|
8/31/2022
|
+0.05 / +0.64%
|
7.60
|
7.90
|
7.60
|
7.87
|
7.77
|
7.87
|
2,152,300
|
|
|
8/30/2022
|
-0.18 / -2.25%
|
8.10
|
8.15
|
7.80
|
7.82
|
7.97
|
7.82
|
3,033,100
|
|
|
8/29/2022
|
-0.31 / -3.73%
|
7.99
|
8.14
|
7.73
|
8.00
|
7.87
|
8.00
|
5,643,200
|
|
|
8/26/2022
|
-0.36 / -4.15%
|
8.65
|
8.65
|
8.30
|
8.31
|
8.45
|
8.31
|
5,401,000
|
|
|
8/25/2022
|
-0.06 / -0.69%
|
8.80
|
8.90
|
8.67
|
8.67
|
8.79
|
8.67
|
3,363,300
|
|
|
8/24/2022
|
+0.23 / +2.71%
|
8.60
|
8.90
|
8.60
|
8.73
|
8.77
|
8.73
|
5,757,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|