|
Closing price on 11/25/2021
|
|
Open |
11.80 |
High |
12.60 |
Low |
11.70 |
Volume |
36,200 |
Split-adjusted Price |
12.10 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2021
|
+0.60 / +5.22%
|
11.80
|
12.60
|
11.70
|
12.10
|
12.21
|
12.10
|
36,200
|
|
11/24/2021
|
+0.50 / +4.55%
|
11.00
|
11.90
|
11.00
|
11.50
|
11.28
|
11.50
|
14,800
|
|
11/23/2021
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.98
|
11.00
|
16,400
|
|
11/22/2021
|
-1.20 / -9.76%
|
12.30
|
12.30
|
11.10
|
11.10
|
11.41
|
11.10
|
28,400
|
|
11/19/2021
|
-0.20 / -1.60%
|
12.60
|
12.60
|
11.60
|
12.30
|
12.21
|
12.30
|
48,000
|
|
11/18/2021
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.65
|
12.50
|
18,100
|
|
11/17/2021
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.30
|
12.60
|
12.55
|
12.60
|
40,400
|
|
11/16/2021
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.10
|
12.80
|
12.75
|
12.80
|
42,200
|
|
11/15/2021
|
+0.20 / +1.53%
|
13.10
|
13.90
|
12.70
|
13.30
|
12.81
|
13.30
|
59,400
|
|
11/12/2021
|
-0.30 / -2.24%
|
13.00
|
13.50
|
13.00
|
13.10
|
13.26
|
13.10
|
13,500
|
|
11/11/2021
|
+0.40 / +3.08%
|
13.00
|
14.20
|
12.50
|
13.40
|
13.26
|
13.40
|
63,100
|
|
11/10/2021
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.81
|
13.00
|
60,500
|
|
11/9/2021
|
+0.60 / +4.92%
|
12.20
|
13.00
|
12.20
|
12.80
|
12.58
|
12.80
|
50,400
|
|
11/8/2021
|
+0.10 / +0.83%
|
12.10
|
12.60
|
12.00
|
12.20
|
12.22
|
12.20
|
23,000
|
|
11/5/2021
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
12.10
|
1,500
|
|
11/4/2021
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.00
|
12.30
|
12.48
|
12.30
|
21,800
|
|
11/3/2021
|
+0.80 / +6.72%
|
11.90
|
13.00
|
11.90
|
12.70
|
12.53
|
12.70
|
52,200
|
|
11/2/2021
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.07
|
11.90
|
40,100
|
|
11/1/2021
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.36
|
12.30
|
41,600
|
|
10/29/2021
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.40
|
12.50
|
15,000
|
|
10/28/2021
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
12.40
|
17,100
|
|
10/27/2021
|
+0.10 / +0.81%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.56
|
12.50
|
32,800
|
|
10/26/2021
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.17
|
12.40
|
36,900
|
|
10/25/2021
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.00
|
12.50
|
12.53
|
12.50
|
32,000
|
|
10/22/2021
|
-0.20 / -1.55%
|
12.40
|
12.80
|
12.30
|
12.70
|
12.48
|
12.70
|
30,600
|
|
10/21/2021
|
-0.50 / -3.73%
|
13.00
|
13.20
|
12.50
|
12.90
|
12.85
|
12.90
|
12,300
|
|
10/20/2021
|
+0.40 / +3.08%
|
13.10
|
14.30
|
11.70
|
13.40
|
13.71
|
13.40
|
57,700
|
|
10/19/2021
|
+1.10 / +9.24%
|
11.50
|
13.00
|
11.50
|
13.00
|
12.67
|
13.00
|
117,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|