|
|
Closing price on 4/28/2025
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
17,200 |
| Split-adjusted Price |
5.80 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.70
|
5.80
|
17,200
|
|
|
4/25/2025
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.50
|
5.70
|
5.70
|
5.70
|
50,300
|
|
|
4/24/2025
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
5.70
|
22,900
|
|
|
4/23/2025
|
+0.20 / +3.57%
|
5.50
|
6.10
|
5.50
|
5.80
|
5.70
|
5.80
|
45,400
|
|
|
4/22/2025
|
-0.20 / -3.39%
|
6.00
|
6.30
|
5.10
|
5.70
|
5.60
|
5.70
|
174,700
|
|
|
4/21/2025
|
-0.20 / -3.23%
|
6.30
|
6.50
|
5.70
|
6.00
|
5.90
|
6.00
|
108,400
|
|
|
4/18/2025
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.00
|
6.40
|
6.20
|
6.40
|
53,100
|
|
|
4/17/2025
|
-0.80 / -11.27%
|
7.10
|
7.50
|
6.10
|
6.30
|
6.30
|
6.30
|
178,900
|
|
|
4/16/2025
|
+0.90 / +14.29%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.10
|
7.20
|
1,427,900
|
|
|
4/15/2025
|
+0.60 / +9.68%
|
6.50
|
7.10
|
6.20
|
6.80
|
6.30
|
6.80
|
1,203,500
|
|
|
4/14/2025
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.20
|
6.20
|
34,100
|
|
|
4/11/2025
|
-0.10 / -1.59%
|
6.50
|
6.80
|
6.20
|
6.20
|
6.40
|
6.20
|
33,200
|
|
|
4/10/2025
|
+0.80 / +14.29%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.30
|
6.40
|
13,400
|
|
|
4/9/2025
|
+0.20 / +3.77%
|
5.30
|
6.00
|
5.20
|
5.50
|
5.60
|
5.50
|
28,400
|
|
|
4/8/2025
|
-0.70 / -12.28%
|
5.90
|
5.90
|
5.00
|
5.00
|
5.30
|
5.00
|
16,100
|
|
|
4/4/2025
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.50
|
5.80
|
5.70
|
5.80
|
20,600
|
|
|
4/3/2025
|
-0.70 / -10.77%
|
6.40
|
6.40
|
5.60
|
5.80
|
5.80
|
5.80
|
52,100
|
|
|
4/2/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
5,700
|
|
|
4/1/2025
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.40
|
6.40
|
6.50
|
6.40
|
16,600
|
|
|
3/31/2025
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.00
|
6.30
|
6.40
|
6.30
|
20,300
|
|
|
3/28/2025
|
-0.40 / -5.80%
|
6.70
|
7.00
|
6.40
|
6.50
|
6.70
|
6.50
|
38,200
|
|
|
3/27/2025
|
+0.20 / +2.94%
|
6.90
|
7.40
|
6.60
|
7.00
|
6.90
|
7.00
|
43,300
|
|
|
3/26/2025
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.70
|
6.90
|
6.80
|
6.90
|
36,800
|
|
|
3/25/2025
|
-0.50 / -6.67%
|
7.50
|
7.50
|
6.60
|
7.00
|
6.90
|
7.00
|
64,200
|
|
|
3/24/2025
|
-1.30 / -14.77%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.50
|
7.50
|
37,000
|
|
|
3/21/2025
|
+0.20 / +2.53%
|
8.90
|
9.00
|
8.10
|
8.10
|
8.80
|
8.10
|
150,500
|
|
|
3/20/2025
|
+1.00 / +14.49%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
7.90
|
103,600
|
|
|
3/19/2025
|
+1.00 / +14.93%
|
6.80
|
7.70
|
6.80
|
7.70
|
6.90
|
7.70
|
691,300
|
|
|
3/18/2025
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.70
|
6.90
|
5,400
|
|
|
3/17/2025
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
21,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|