|
Closing price on 10/4/2024
|
|
| Open |
4.30 |
| High |
4.70 |
| Low |
4.20 |
| Volume |
50,400 |
| Split-adjusted Price |
4.70 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
+0.60 / +14.63%
|
4.30
|
4.70
|
4.20
|
4.70
|
4.60
|
4.70
|
50,400
|
|
|
10/3/2024
|
-0.30 / -6.52%
|
4.70
|
4.70
|
4.00
|
4.30
|
4.10
|
4.30
|
147,500
|
|
|
10/2/2024
|
-0.50 / -9.62%
|
5.60
|
5.60
|
4.50
|
4.70
|
4.60
|
4.70
|
48,100
|
|
|
10/1/2024
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.20
|
5.10
|
3,400
|
|
|
9/30/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.40
|
5.20
|
7,600
|
|
|
9/27/2024
|
-0.90 / -15.00%
|
6.00
|
6.00
|
5.10
|
5.10
|
5.20
|
5.10
|
43,200
|
|
|
9/26/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
9/25/2024
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
9/24/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
9/23/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
9/20/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
500
|
|
|
9/19/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
9/18/2024
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.10
|
6.00
|
1,900
|
|
|
9/17/2024
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.90
|
900
|
|
|
9/16/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.10
|
6.00
|
900
|
|
|
9/13/2024
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
10,200
|
|
|
9/12/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
2,300
|
|
|
9/11/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5,700
|
|
|
9/10/2024
|
-0.60 / -9.84%
|
6.10
|
6.10
|
5.50
|
5.50
|
6.00
|
5.50
|
2,000
|
|
|
9/9/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
4,600
|
|
|
9/6/2024
|
-1.00 / -14.49%
|
6.00
|
6.90
|
5.90
|
5.90
|
6.10
|
5.90
|
46,800
|
|
|
9/5/2024
|
-1.10 / -14.10%
|
7.80
|
7.80
|
6.70
|
6.70
|
6.90
|
6.70
|
33,700
|
|
|
9/4/2024
|
-1.00 / -12.20%
|
8.20
|
8.20
|
7.00
|
7.20
|
7.80
|
7.20
|
2,400
|
|
|
8/30/2024
|
+1.00 / +11.76%
|
8.60
|
9.50
|
7.30
|
9.50
|
8.20
|
9.50
|
19,900
|
|
|
8/29/2024
|
+1.20 / +13.48%
|
7.70
|
10.10
|
7.60
|
10.10
|
8.50
|
10.10
|
32,400
|
|
|
8/28/2024
|
+1.30 / +13.68%
|
9.50
|
10.80
|
8.10
|
10.80
|
8.90
|
10.80
|
11,500
|
|
|
8/27/2024
|
-1.10 / -10.38%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
8/26/2024
|
-0.90 / -7.83%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.60
|
10.60
|
4,600
|
|
|
8/23/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
3,000
|
|
|
8/22/2024
|
-1.40 / -10.85%
|
11.00
|
12.90
|
11.00
|
11.50
|
11.60
|
11.50
|
4,500
|
|
|