|
|
Closing price on 9/5/2023
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.15 |
| Volume |
1,603,100 |
| Split-adjusted Price |
10.20 |
|
|
APG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
-0.15 / -1.45%
|
10.40
|
10.50
|
10.15
|
10.20
|
10.28
|
10.20
|
1,603,100
|
|
|
8/31/2023
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.25
|
10.35
|
10.37
|
10.35
|
1,267,300
|
|
|
8/30/2023
|
+0.15 / +1.47%
|
10.20
|
10.45
|
9.98
|
10.35
|
10.25
|
10.35
|
1,804,500
|
|
|
8/29/2023
|
+0.41 / +4.19%
|
9.80
|
10.40
|
9.80
|
10.20
|
10.04
|
10.20
|
2,076,300
|
|
|
8/28/2023
|
+0.06 / +0.62%
|
9.76
|
9.80
|
9.56
|
9.79
|
9.69
|
9.79
|
631,602
|
|
|
8/25/2023
|
+0.15 / +1.57%
|
9.60
|
9.80
|
9.30
|
9.73
|
9.61
|
9.73
|
931,101
|
|
|
8/24/2023
|
+0.13 / +1.38%
|
9.40
|
9.62
|
9.30
|
9.58
|
9.49
|
9.58
|
911,305
|
|
|
8/23/2023
|
-0.11 / -1.15%
|
9.70
|
9.71
|
9.40
|
9.45
|
9.54
|
9.45
|
828,104
|
|
|
8/22/2023
|
+0.46 / +5.05%
|
9.30
|
9.65
|
8.81
|
9.56
|
9.25
|
9.56
|
1,766,800
|
|
|
8/21/2023
|
-0.34 / -3.60%
|
9.07
|
9.35
|
8.80
|
9.10
|
9.12
|
9.10
|
1,455,700
|
|
|
8/18/2023
|
-0.71 / -7.00%
|
10.15
|
10.15
|
9.44
|
9.44
|
9.79
|
9.44
|
2,103,800
|
|
|
8/17/2023
|
0.00 / 0.00%
|
10.20
|
10.45
|
10.15
|
10.15
|
10.33
|
10.15
|
1,842,000
|
|
|
8/16/2023
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.00
|
10.15
|
10.11
|
10.15
|
1,199,700
|
|
|
8/15/2023
|
-0.20 / -1.91%
|
10.50
|
10.55
|
10.20
|
10.25
|
10.32
|
10.25
|
746,400
|
|
|
8/14/2023
|
+0.25 / +2.45%
|
10.30
|
10.60
|
9.99
|
10.45
|
10.34
|
10.45
|
2,061,900
|
|
|
8/11/2023
|
+0.05 / +0.49%
|
10.15
|
10.25
|
9.68
|
10.20
|
9.95
|
10.20
|
1,856,100
|
|
|
8/10/2023
|
-0.75 / -6.88%
|
10.90
|
10.95
|
10.15
|
10.15
|
10.36
|
10.15
|
3,358,500
|
|
|
8/9/2023
|
+0.60 / +5.83%
|
10.70
|
11.00
|
10.65
|
10.90
|
10.89
|
10.90
|
3,332,700
|
|
|
8/8/2023
|
+0.65 / +6.74%
|
9.80
|
10.30
|
9.40
|
10.30
|
10.12
|
10.30
|
3,647,900
|
|
|
8/7/2023
|
+0.29 / +3.10%
|
9.50
|
9.65
|
9.40
|
9.65
|
9.54
|
9.65
|
1,260,400
|
|
|
8/4/2023
|
+0.01 / +0.11%
|
9.35
|
9.48
|
9.21
|
9.36
|
9.33
|
9.36
|
1,208,800
|
|
|
8/3/2023
|
-0.14 / -1.48%
|
9.48
|
9.60
|
9.30
|
9.35
|
9.43
|
9.35
|
1,309,000
|
|
|
8/2/2023
|
+0.21 / +2.26%
|
9.12
|
9.50
|
9.12
|
9.49
|
9.35
|
9.49
|
987,700
|
|
|
8/1/2023
|
-0.45 / -4.62%
|
9.75
|
9.75
|
9.25
|
9.28
|
9.47
|
9.28
|
1,883,500
|
|
|
7/31/2023
|
+0.22 / +2.31%
|
9.66
|
9.81
|
9.51
|
9.73
|
9.69
|
9.73
|
1,496,600
|
|
|
7/28/2023
|
+0.35 / +3.82%
|
9.20
|
9.55
|
9.20
|
9.51
|
9.43
|
9.51
|
2,817,600
|
|
|
7/27/2023
|
+0.56 / +6.51%
|
8.70
|
9.16
|
8.60
|
9.16
|
8.80
|
9.16
|
1,927,000
|
|
|
7/26/2023
|
-0.10 / -1.15%
|
8.74
|
8.74
|
8.56
|
8.60
|
8.63
|
8.60
|
989,500
|
|
|
7/25/2023
|
-0.02 / -0.23%
|
8.75
|
8.81
|
8.68
|
8.70
|
8.74
|
8.70
|
1,226,300
|
|
|
7/24/2023
|
+0.01 / +0.11%
|
8.81
|
8.90
|
8.68
|
8.72
|
8.75
|
8.72
|
1,418,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|