|
Closing price on 6/17/2021
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.40 |
| Volume |
9,200 |
| Split-adjusted Price |
7.50 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2021
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
9,200
|
|
|
6/16/2021
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.64
|
7.50
|
16,100
|
|
|
6/15/2021
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.71
|
7.80
|
7,000
|
|
|
6/14/2021
|
+0.60 / +8.11%
|
7.40
|
8.10
|
6.90
|
8.00
|
7.22
|
8.00
|
31,700
|
|
|
6/11/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.36
|
7.40
|
9,100
|
|
|
6/10/2021
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.20
|
7.50
|
7.39
|
7.50
|
25,300
|
|
|
6/9/2021
|
-0.40 / -4.94%
|
7.90
|
7.90
|
7.40
|
7.70
|
7.69
|
7.70
|
37,300
|
|
|
6/8/2021
|
-0.80 / -8.99%
|
9.70
|
9.70
|
8.10
|
8.10
|
9.17
|
8.10
|
84,400
|
|
|
6/7/2021
|
+0.80 / +9.88%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.88
|
8.90
|
53,500
|
|
|
6/4/2021
|
+0.70 / +9.46%
|
8.10
|
8.10
|
7.70
|
8.10
|
8.05
|
8.10
|
79,300
|
|
|
6/3/2021
|
+0.60 / +8.82%
|
7.30
|
7.40
|
6.90
|
7.40
|
7.40
|
7.40
|
18,100
|
|
|
6/2/2021
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.30
|
6.80
|
6.80
|
6.80
|
11,000
|
|
|
6/1/2021
|
+0.50 / +8.77%
|
5.70
|
6.20
|
5.50
|
6.20
|
5.87
|
6.20
|
15,000
|
|
|
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
|
|
|