|
|
Closing price on 11/4/2021
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.00 |
| Volume |
21,800 |
| Split-adjusted Price |
12.30 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|