|
|
Closing price on 2/22/2022
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
12,700 |
| Split-adjusted Price |
11.30 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.80
|
11.30
|
10.98
|
11.30
|
12,700
|
|
|
2/21/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.07
|
11.00
|
6,100
|
|
|
2/18/2022
|
+0.90 / +8.91%
|
10.70
|
11.10
|
10.10
|
11.00
|
10.91
|
11.00
|
22,300
|
|
|
2/17/2022
|
-0.60 / -5.61%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.27
|
10.10
|
16,400
|
|
|
2/16/2022
|
-0.20 / -1.83%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.90
|
10.70
|
1,000
|
|
|
2/15/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
900
|
|
|
2/14/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
10.90
|
9,700
|
|
|
2/11/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.80
|
10.90
|
10.90
|
10.90
|
2,100
|
|
|
2/10/2022
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.40
|
10.90
|
10.41
|
10.90
|
88,700
|
|
|
2/9/2022
|
+0.10 / +0.93%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.46
|
10.80
|
18,300
|
|
|
2/8/2022
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
200
|
|
|
2/7/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1,400
|
|
|
1/28/2022
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.20
|
10.90
|
10.55
|
10.90
|
2,000
|
|
|
1/27/2022
|
-0.40 / -3.67%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.14
|
10.50
|
3,400
|
|
|
1/26/2022
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.10
|
10.90
|
10.26
|
10.90
|
5,400
|
|
|
1/25/2022
|
-0.30 / -2.86%
|
10.00
|
10.20
|
9.60
|
10.20
|
9.92
|
10.20
|
9,300
|
|
|
1/24/2022
|
-0.80 / -7.08%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.83
|
10.50
|
1,200
|
|
|
1/21/2022
|
-0.10 / -0.88%
|
11.00
|
11.30
|
10.60
|
11.30
|
10.93
|
11.30
|
2,600
|
|
|
1/20/2022
|
-0.10 / -0.87%
|
11.50
|
11.50
|
10.70
|
11.40
|
10.98
|
11.40
|
1,800
|
|
|
1/19/2022
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.21
|
11.50
|
1,000
|
|
|
1/18/2022
|
-0.10 / -0.86%
|
10.70
|
11.50
|
10.50
|
11.50
|
10.68
|
11.50
|
2,500
|
|
|
1/17/2022
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.51
|
11.60
|
17,700
|
|
|
1/14/2022
|
+0.30 / +2.65%
|
11.30
|
11.60
|
10.70
|
11.60
|
11.13
|
11.60
|
8,000
|
|
|
1/13/2022
|
-0.20 / -1.74%
|
11.60
|
11.90
|
11.20
|
11.30
|
11.64
|
11.30
|
21,300
|
|
|
1/12/2022
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.00
|
11.50
|
11.55
|
11.50
|
12,900
|
|
|
1/11/2022
|
-0.20 / -1.68%
|
11.80
|
11.80
|
11.00
|
11.70
|
11.36
|
11.70
|
164,400
|
|
|
1/10/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.80
|
11.90
|
24,500
|
|
|
1/7/2022
|
+0.80 / +7.21%
|
11.20
|
11.90
|
11.10
|
11.90
|
11.46
|
11.90
|
73,100
|
|
|
1/6/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.10
|
10.95
|
11.10
|
17,900
|
|
|
1/5/2022
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.14
|
11.10
|
24,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|