|
|
Closing price on 4/15/2021
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
21,000 |
| Split-adjusted Price |
8.10 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2021
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.11
|
8.10
|
21,000
|
|
|
4/14/2021
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.33
|
8.40
|
9,600
|
|
|
4/13/2021
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.30
|
8.20
|
24,400
|
|
|
4/12/2021
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.32
|
8.50
|
44,800
|
|
|
4/9/2021
|
-0.10 / -1.10%
|
9.60
|
9.60
|
8.70
|
9.00
|
9.08
|
9.00
|
14,300
|
|
|
4/8/2021
|
+0.70 / +8.33%
|
8.80
|
9.10
|
8.50
|
9.10
|
8.92
|
9.10
|
41,700
|
|
|
4/7/2021
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.04
|
8.40
|
49,000
|
|
|
4/6/2021
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.67
|
7.70
|
16,100
|
|
|
4/5/2021
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.72
|
7.70
|
21,800
|
|
|
4/2/2021
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.80
|
7.80
|
17,800
|
|
|
4/1/2021
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
11,800
|
|
|
3/31/2021
|
-0.20 / -2.53%
|
7.30
|
7.80
|
7.30
|
7.70
|
7.61
|
7.70
|
5,700
|
|
|
3/30/2021
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
18,300
|
|
|
3/29/2021
|
+0.30 / +4.00%
|
7.50
|
8.00
|
7.50
|
7.80
|
7.76
|
7.80
|
20,300
|
|
|
3/26/2021
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.50
|
7.45
|
7.50
|
5,700
|
|
|
3/25/2021
|
-0.60 / -7.41%
|
7.30
|
7.80
|
7.30
|
7.50
|
7.43
|
7.50
|
32,600
|
|
|
3/24/2021
|
-0.80 / -8.99%
|
8.80
|
8.90
|
8.10
|
8.10
|
8.16
|
8.10
|
26,200
|
|
|
3/23/2021
|
+0.40 / +4.71%
|
8.80
|
9.20
|
8.70
|
8.90
|
8.97
|
8.90
|
20,300
|
|
|
3/22/2021
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.70
|
8.50
|
8.10
|
8.50
|
14,570
|
|
|
3/19/2021
|
-0.70 / -8.24%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.78
|
7.80
|
50,600
|
|
|
3/18/2021
|
-0.80 / -8.60%
|
9.40
|
9.40
|
8.40
|
8.50
|
8.48
|
8.50
|
31,500
|
|
|
3/17/2021
|
-1.00 / -9.71%
|
10.30
|
11.30
|
9.30
|
9.30
|
9.92
|
9.30
|
90,800
|
|
|
3/16/2021
|
+0.90 / +9.57%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
57,300
|
|
|
3/15/2021
|
+0.80 / +9.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
24,500
|
|
|
3/12/2021
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.59
|
8.60
|
47,100
|
|
|
3/11/2021
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
10,930
|
|
|
3/10/2021
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.09
|
7.20
|
62,900
|
|
|
3/9/2021
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
10,500
|
|
|
3/8/2021
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
12,800
|
|
|
3/5/2021
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
11,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|