Closing price on 2/22/2021
|
|
Open |
4.40 |
High |
4.40 |
Low |
4.40 |
Volume |
1,300 |
Split-adjusted Price |
4.40 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1,300
|
|
2/19/2021
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
700
|
|
2/18/2021
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
2/17/2021
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.00
|
4.50
|
4.12
|
4.50
|
14,400
|
|
2/9/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
300
|
|
2/8/2021
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
5,600
|
|
2/5/2021
|
-0.40 / -8.70%
|
4.90
|
4.90
|
4.20
|
4.20
|
4.62
|
4.20
|
500
|
|
2/4/2021
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
300
|
|
2/3/2021
|
+0.40 / +10.00%
|
3.60
|
4.40
|
3.60
|
4.40
|
4.23
|
4.40
|
16,800
|
|
2/2/2021
|
-0.40 / -9.09%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,200
|
|
2/1/2021
|
-0.40 / -8.33%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.49
|
4.40
|
3,000
|
|
1/29/2021
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.58
|
4.80
|
400
|
|
1/28/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
1/27/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
1/26/2021
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.80
|
4.80
|
4.90
|
4.80
|
4,500
|
|
1/25/2021
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.18
|
5.10
|
2,300
|
|
1/22/2021
|
-0.10 / -1.82%
|
5.30
|
5.40
|
5.10
|
5.40
|
5.22
|
5.40
|
2,900
|
|
1/21/2021
|
-0.10 / -1.79%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.66
|
5.50
|
1,800
|
|
1/20/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
1/19/2021
|
-0.10 / -1.75%
|
6.00
|
6.00
|
5.20
|
5.60
|
5.90
|
5.60
|
4,200
|
|
1/18/2021
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.10
|
5.70
|
5.38
|
5.70
|
13,600
|
|
1/15/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.25
|
5.20
|
10,200
|
|
1/14/2021
|
+0.10 / +1.96%
|
4.80
|
5.20
|
4.80
|
5.20
|
4.98
|
5.20
|
2,000
|
|
1/13/2021
|
-0.10 / -1.92%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.16
|
5.10
|
2,500
|
|
1/12/2021
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.80
|
5.20
|
4.93
|
5.20
|
7,300
|
|
1/11/2021
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.79
|
4.80
|
6,000
|
|
1/8/2021
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.37
|
4.40
|
3,300
|
|
1/7/2021
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
1,000
|
|
1/6/2021
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.85
|
3.90
|
3,100
|
|
1/5/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.64
|
3.60
|
2,700
|
|
|