|
Closing price on 5/31/2021
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.50 |
| Volume |
16,600 |
| Split-adjusted Price |
5.70 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-0.30 / -5.00%
|
6.10
|
6.10
|
5.50
|
5.70
|
5.96
|
5.70
|
16,600
|
|
|
5/28/2021
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.80
|
6.00
|
700
|
|
|
5/27/2021
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.09
|
6.10
|
6,900
|
|
|
5/26/2021
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,100
|
|
|
5/25/2021
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
4,000
|
|
|
5/24/2021
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.43
|
6.70
|
2,800
|
|
|
5/21/2021
|
+0.20 / +3.23%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.51
|
6.40
|
8,300
|
|
|
5/20/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
6.20
|
8,700
|
|
|
5/19/2021
|
-0.40 / -6.06%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.48
|
6.20
|
600
|
|
|
5/18/2021
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.61
|
6.60
|
2,000
|
|
|
5/17/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
6.50
|
3,900
|
|
|
5/14/2021
|
-0.50 / -7.14%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
6.50
|
604
|
|
|
5/13/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.81
|
7.00
|
15,500
|
|
|
5/12/2021
|
-0.40 / -5.41%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.86
|
7.00
|
2,800
|
|
|
5/11/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.70
|
7.40
|
7.18
|
7.40
|
1,200
|
|
|
5/10/2021
|
+0.50 / +7.25%
|
7.50
|
7.50
|
7.00
|
7.40
|
7.28
|
7.40
|
1,200
|
|
|
5/7/2021
|
-0.10 / -1.43%
|
7.00
|
7.40
|
6.80
|
6.90
|
7.12
|
6.90
|
5,800
|
|
|
5/6/2021
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.96
|
7.00
|
12,400
|
|
|
5/5/2021
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.37
|
6.40
|
7,000
|
|
|
5/4/2021
|
-0.50 / -7.46%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.22
|
6.20
|
10,200
|
|
|
4/29/2021
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.54
|
6.70
|
3,500
|
|
|
4/28/2021
|
-0.10 / -1.45%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.62
|
6.80
|
4,500
|
|
|
4/27/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1,100
|
|
|
4/26/2021
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.94
|
6.90
|
2,600
|
|
|
4/23/2021
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.40
|
6.80
|
6.60
|
6.80
|
7,300
|
|
|
4/22/2021
|
-0.40 / -5.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.14
|
7.00
|
9,600
|
|
|
4/20/2021
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.43
|
7.40
|
16,000
|
|
|
4/19/2021
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.63
|
7.70
|
1,600
|
|
|
4/16/2021
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.96
|
7.90
|
17,700
|
|
|
4/15/2021
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.11
|
8.10
|
21,000
|
|
|