|
|
Closing price on 5/20/2022
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
1,400 |
| Split-adjusted Price |
8.40 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.11
|
8.40
|
1,400
|
|
|
5/19/2022
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.24
|
8.00
|
2,100
|
|
|
5/18/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
|
5/17/2022
|
-0.20 / -2.35%
|
7.70
|
8.30
|
7.70
|
8.30
|
7.97
|
8.30
|
3,800
|
|
|
5/16/2022
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.00
|
8.50
|
8.16
|
8.50
|
7,800
|
|
|
5/13/2022
|
-0.40 / -4.35%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.88
|
8.80
|
1,200
|
|
|
5/12/2022
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.26
|
9.20
|
500
|
|
|
5/11/2022
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
200
|
|
|
5/10/2022
|
-0.10 / -1.03%
|
8.80
|
9.60
|
8.80
|
9.60
|
8.83
|
9.60
|
11,700
|
|
|
5/9/2022
|
-0.10 / -1.02%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
400
|
|
|
5/6/2022
|
-0.90 / -8.41%
|
10.70
|
10.70
|
9.80
|
9.80
|
10.20
|
9.80
|
900
|
|
|
5/5/2022
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.40
|
10.70
|
10.46
|
10.70
|
11,400
|
|
|
5/4/2022
|
-0.60 / -5.41%
|
11.00
|
11.00
|
10.20
|
10.50
|
10.48
|
10.50
|
5,000
|
|
|
4/29/2022
|
+1.00 / +9.90%
|
10.30
|
11.10
|
10.20
|
11.10
|
10.39
|
11.10
|
12,100
|
|
|
4/28/2022
|
+0.40 / +4.12%
|
10.40
|
10.40
|
9.70
|
10.10
|
9.88
|
10.10
|
11,600
|
|
|
4/27/2022
|
-1.00 / -9.35%
|
11.70
|
11.70
|
9.70
|
9.70
|
9.89
|
9.70
|
5,400
|
|
|
4/26/2022
|
+0.20 / +1.90%
|
10.90
|
10.90
|
9.60
|
10.70
|
10.66
|
10.70
|
3,700
|
|
|
4/25/2022
|
-0.90 / -7.89%
|
11.20
|
11.20
|
10.30
|
10.50
|
10.48
|
10.50
|
3,300
|
|
|
4/22/2022
|
+0.90 / +8.57%
|
10.60
|
11.40
|
10.50
|
11.40
|
10.61
|
11.40
|
5,600
|
|
|
4/21/2022
|
-0.40 / -3.67%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.01
|
10.50
|
5,400
|
|
|
4/20/2022
|
-0.60 / -5.22%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.43
|
10.90
|
5,200
|
|
|
4/19/2022
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.40
|
11.50
|
10.67
|
11.50
|
9,800
|
|
|
4/18/2022
|
-0.10 / -0.86%
|
11.30
|
11.50
|
10.80
|
11.50
|
11.35
|
11.50
|
5,100
|
|
|
4/15/2022
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.10
|
11.60
|
11.49
|
11.60
|
5,000
|
|
|
4/14/2022
|
+0.50 / +4.42%
|
10.20
|
11.80
|
10.20
|
11.80
|
10.48
|
11.80
|
29,100
|
|
|
4/13/2022
|
-1.20 / -9.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9,100
|
|
|
4/12/2022
|
-0.30 / -2.34%
|
12.00
|
12.80
|
11.60
|
12.50
|
11.61
|
12.50
|
13,700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
11.70
|
12.80
|
11.70
|
12.80
|
11.77
|
12.80
|
7,000
|
|
|
4/7/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10,700
|
|
|
4/6/2022
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.62
|
12.80
|
11,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|