|
|
Closing price on 10/18/2021
|
|
| Open |
11.50 |
| High |
12.40 |
| Low |
11.50 |
| Volume |
36,000 |
| Split-adjusted Price |
11.90 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2021
|
+0.20 / +1.71%
|
11.50
|
12.40
|
11.50
|
11.90
|
11.97
|
11.90
|
36,000
|
|
|
10/15/2021
|
-0.10 / -0.85%
|
11.70
|
12.50
|
11.50
|
11.70
|
11.84
|
11.70
|
48,900
|
|
|
10/14/2021
|
-1.10 / -8.53%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.84
|
11.80
|
90,600
|
|
|
10/13/2021
|
-0.10 / -0.77%
|
13.00
|
13.00
|
11.80
|
12.90
|
12.17
|
12.90
|
58,000
|
|
|
10/12/2021
|
+0.50 / +4.00%
|
12.80
|
13.00
|
11.60
|
13.00
|
12.46
|
13.00
|
67,000
|
|
|
10/11/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.50
|
12.50
|
11.96
|
12.50
|
78,700
|
|
|
10/8/2021
|
-1.00 / -7.41%
|
13.50
|
13.50
|
12.20
|
12.50
|
12.69
|
12.50
|
96,200
|
|
|
10/7/2021
|
+1.20 / +9.76%
|
13.00
|
13.50
|
11.80
|
13.50
|
13.28
|
13.50
|
177,600
|
|
|
10/6/2021
|
+1.10 / +9.82%
|
12.30
|
12.30
|
11.00
|
12.30
|
12.22
|
12.30
|
197,700
|
|
|
10/5/2021
|
+1.00 / +9.80%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
92,600
|
|
|
10/4/2021
|
+0.90 / +9.68%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.12
|
10.20
|
65,700
|
|
|
10/1/2021
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.00
|
9.30
|
8.82
|
9.30
|
46,700
|
|
|
9/30/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.63
|
8.50
|
5,100
|
|
|
9/29/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
8.50
|
11,500
|
|
|
9/28/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
7.50
|
8.50
|
7.88
|
8.50
|
17,900
|
|
|
9/27/2021
|
-0.60 / -6.74%
|
8.20
|
8.70
|
8.20
|
8.30
|
8.45
|
8.30
|
10,300
|
|
|
9/24/2021
|
-0.90 / -9.18%
|
9.80
|
9.80
|
8.90
|
8.90
|
9.00
|
8.90
|
24,000
|
|
|
9/23/2021
|
+0.50 / +5.38%
|
9.30
|
10.20
|
9.30
|
9.80
|
9.84
|
9.80
|
50,700
|
|
|
9/22/2021
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.09
|
9.30
|
40,808
|
|
|
9/21/2021
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.59
|
8.50
|
13,500
|
|
|
9/20/2021
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.10
|
8.90
|
8.47
|
8.90
|
42,500
|
|
|
9/17/2021
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.96
|
8.80
|
24,900
|
|
|
9/16/2021
|
+0.80 / +9.88%
|
8.40
|
8.90
|
8.10
|
8.90
|
8.49
|
8.90
|
49,600
|
|
|
9/15/2021
|
+0.30 / +3.85%
|
7.80
|
8.20
|
7.70
|
8.10
|
7.97
|
8.10
|
23,600
|
|
|
9/14/2021
|
+0.10 / +1.30%
|
7.80
|
8.40
|
7.70
|
7.80
|
7.81
|
7.80
|
14,600
|
|
|
9/13/2021
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.56
|
7.70
|
25,800
|
|
|
9/10/2021
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.63
|
7.50
|
5,900
|
|
|
9/9/2021
|
+0.50 / +6.76%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.68
|
7.90
|
5,600
|
|
|
9/8/2021
|
-0.60 / -7.50%
|
7.90
|
8.00
|
7.40
|
7.40
|
8.00
|
7.40
|
3,000
|
|
|
9/7/2021
|
+0.10 / +1.27%
|
7.90
|
8.30
|
7.50
|
8.00
|
7.67
|
8.00
|
32,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|