|
Closing price on 10/4/2021
|
|
Open |
9.40 |
High |
10.20 |
Low |
9.40 |
Volume |
65,700 |
Split-adjusted Price |
10.20 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/6/2021
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.69
|
7.90
|
30,800
|
|
9/1/2021
|
+0.60 / +8.11%
|
7.40
|
8.00
|
7.30
|
8.00
|
7.38
|
8.00
|
10,300
|
|
8/31/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.30
|
7.40
|
12,500
|
|
8/30/2021
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.44
|
7.40
|
15,600
|
|
8/27/2021
|
+0.20 / +2.82%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
600
|
|
8/26/2021
|
-0.40 / -5.33%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
7.10
|
200
|
|
8/25/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
8/24/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5,900
|
|
8/23/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4,700
|
|
8/20/2021
|
-0.30 / -3.85%
|
7.60
|
7.60
|
7.10
|
7.50
|
7.42
|
7.50
|
8,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|