|
|
Closing price on 12/7/2021
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
9,100 |
| Split-adjusted Price |
11.50 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.43
|
11.50
|
9,100
|
|
|
12/6/2021
|
-0.40 / -3.36%
|
11.90
|
11.90
|
10.80
|
11.50
|
11.02
|
11.50
|
14,700
|
|
|
12/3/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.80
|
11.90
|
5,000
|
|
|
12/2/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.93
|
12.00
|
8,300
|
|
|
12/1/2021
|
-0.20 / -1.64%
|
11.50
|
12.20
|
11.00
|
12.00
|
11.27
|
12.00
|
31,500
|
|
|
11/30/2021
|
+0.30 / +2.52%
|
11.30
|
12.20
|
11.30
|
12.20
|
11.92
|
12.20
|
47,145
|
|
|
11/29/2021
|
-0.20 / -1.65%
|
11.30
|
11.90
|
11.00
|
11.90
|
11.55
|
11.90
|
7,100
|
|
|
11/26/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
11.98
|
12.10
|
18,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|