|
Closing price on 8/22/2025
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.50 |
Volume |
14,800 |
Split-adjusted Price |
5.70 |
There is no data on 8/24/2025. Display data on 8/22/2025 instead.
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2025
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.50
|
5.70
|
14,800
|
|
8/21/2025
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.50
|
5.70
|
5.60
|
5.70
|
24,700
|
|
8/20/2025
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.80
|
5.70
|
12,500
|
|
8/19/2025
|
+0.40 / +7.14%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.80
|
6.00
|
65,400
|
|
8/18/2025
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
36,400
|
|
8/15/2025
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
20,200
|
|
8/14/2025
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
5.80
|
6,600
|
|
8/13/2025
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.50
|
5.80
|
5.70
|
5.80
|
159,100
|
|
8/12/2025
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
13,100
|
|
8/11/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
11,100
|
|
8/8/2025
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
44,100
|
|
8/7/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
15,300
|
|
8/6/2025
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
20,700
|
|
8/5/2025
|
+0.20 / +3.51%
|
5.90
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
46,400
|
|
8/4/2025
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.50
|
5.90
|
5.70
|
5.90
|
126,500
|
|
8/1/2025
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.70
|
6.10
|
6.00
|
6.10
|
43,000
|
|
7/31/2025
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
10,600
|
|
7/30/2025
|
-0.10 / -1.64%
|
5.20
|
6.20
|
5.20
|
6.00
|
6.00
|
6.00
|
44,800
|
|
7/29/2025
|
-0.10 / -1.59%
|
6.50
|
6.50
|
5.90
|
6.20
|
6.00
|
6.20
|
54,600
|
|
7/28/2025
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.30
|
6.40
|
38,300
|
|
7/25/2025
|
-0.20 / -3.08%
|
6.60
|
6.80
|
6.30
|
6.30
|
6.40
|
6.30
|
30,800
|
|
7/24/2025
|
-0.90 / -12.00%
|
7.50
|
7.50
|
6.40
|
6.60
|
6.50
|
6.60
|
260,500
|
|
7/23/2025
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.50
|
7.40
|
4,400
|
|
7/22/2025
|
+0.20 / +2.67%
|
7.50
|
7.90
|
7.40
|
7.70
|
7.50
|
7.70
|
24,900
|
|
7/21/2025
|
+0.20 / +2.78%
|
7.50
|
7.80
|
7.40
|
7.40
|
6.00
|
7.40
|
80,400
|
|
7/18/2025
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.00
|
7.50
|
7.20
|
7.50
|
38,000
|
|
7/17/2025
|
-0.20 / -2.67%
|
7.50
|
7.60
|
6.90
|
7.30
|
7.40
|
7.30
|
23,100
|
|
7/16/2025
|
+0.10 / +1.35%
|
7.40
|
7.80
|
7.20
|
7.50
|
7.50
|
7.50
|
27,500
|
|
7/15/2025
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.20
|
7.30
|
7.40
|
7.30
|
34,900
|
|
7/14/2025
|
+0.40 / +5.80%
|
6.90
|
7.50
|
6.90
|
7.30
|
7.30
|
7.30
|
62,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,426,800
|
7.87
|
-2.24%
|
|
|
ABS
|
421,500
|
3.76
|
-1.05%
|
|
|
APC
|
0
|
7.80
|
0.00%
|
|
|
APH
|
1,013,000
|
6.81
|
-2.99%
|
|
|
BMP
|
219,900
|
134.50
|
2.67%
|
|
|
BRC
|
12,400
|
12.85
|
-1.53%
|
|
|
BRR
|
7,200
|
18.40
|
1.66%
|
|
|
CSV
|
1,229,300
|
33.55
|
-0.30%
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|