|
Closing price on 6/7/2022
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.20 |
| Volume |
11,100 |
| Split-adjusted Price |
9.20 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
-0.80 / -8.00%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.72
|
9.20
|
11,100
|
|
|
6/6/2022
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.80
|
10.00
|
9,100
|
|
|
6/3/2022
|
+0.20 / +2.15%
|
9.30
|
10.20
|
9.30
|
9.50
|
9.94
|
9.50
|
7,500
|
|
|
6/2/2022
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
9.05
|
9.30
|
22,300
|
|
|
6/1/2022
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3,800
|
|
|
5/31/2022
|
+0.20 / +2.44%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.51
|
8.40
|
7,400
|
|
|
5/30/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.13
|
8.20
|
3,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
200
|
|
|
5/26/2022
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.35
|
8.20
|
2,600
|
|
|
5/25/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
200
|
|
|
5/24/2022
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.20
|
8.40
|
400
|
|
|
5/23/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
400
|
|
|
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
|
|
|