|
|
Closing price on 3/18/2022
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.50 |
| Volume |
51,300 |
| Split-adjusted Price |
13.30 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+0.40 / +3.10%
|
13.00
|
13.30
|
12.50
|
13.30
|
12.73
|
13.30
|
51,300
|
|
|
3/17/2022
|
-0.70 / -5.15%
|
13.60
|
13.60
|
12.40
|
12.90
|
12.78
|
12.90
|
41,400
|
|
|
3/16/2022
|
-0.30 / -2.16%
|
13.90
|
14.00
|
12.80
|
13.60
|
13.39
|
13.60
|
18,500
|
|
|
3/15/2022
|
-0.30 / -2.11%
|
12.80
|
14.00
|
12.80
|
13.90
|
12.85
|
13.90
|
78,400
|
|
|
3/14/2022
|
-1.50 / -9.55%
|
15.60
|
15.60
|
14.20
|
14.20
|
14.23
|
14.20
|
22,500
|
|
|
3/11/2022
|
-0.50 / -3.09%
|
17.80
|
17.80
|
15.00
|
15.70
|
17.27
|
15.70
|
100,600
|
|
|
3/10/2022
|
+1.40 / +9.46%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
16.20
|
110,800
|
|
|
3/9/2022
|
+1.30 / +9.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
51,900
|
|
|
3/8/2022
|
+1.20 / +9.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13,900
|
|
|
3/7/2022
|
+1.10 / +9.82%
|
11.30
|
12.30
|
11.20
|
12.30
|
12.11
|
12.30
|
31,300
|
|
|
3/4/2022
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.19
|
11.20
|
9,300
|
|
|
3/3/2022
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
11.20
|
25,200
|
|
|
3/2/2022
|
+0.10 / +0.91%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.20
|
11.10
|
11,800
|
|
|
3/1/2022
|
0.00 / 0.00%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.59
|
11.00
|
5,600
|
|
|
2/28/2022
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.07
|
11.00
|
9,200
|
|
|
2/25/2022
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.43
|
11.20
|
10,500
|
|
|
2/24/2022
|
+0.30 / +2.65%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.30
|
11.60
|
23,900
|
|
|
2/23/2022
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.22
|
11.30
|
35,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|