|
Closing price on 5/7/2021
|
|
| Open |
7.00 |
| High |
7.40 |
| Low |
6.80 |
| Volume |
5,800 |
| Split-adjusted Price |
6.90 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|