Closing price on 7/23/2021
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.40 |
Volume |
1,100 |
Split-adjusted Price |
7.40 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1,100
|
|
7/22/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2,200
|
|
7/21/2021
|
+0.60 / +8.82%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.36
|
7.40
|
22,000
|
|
7/20/2021
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4,600
|
|
7/19/2021
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.98
|
6.90
|
8,600
|
|
7/16/2021
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
8,200
|
|
7/15/2021
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.10
|
7.10
|
2,400
|
|
7/14/2021
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.04
|
7.10
|
5,400
|
|
7/13/2021
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.30
|
6.90
|
6.64
|
6.90
|
28,600
|
|
7/12/2021
|
-0.50 / -6.76%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
6,500
|
|
7/9/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.80
|
7.40
|
6.97
|
7.40
|
3,300
|
|
7/8/2021
|
-0.10 / -1.33%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.14
|
7.40
|
1,400
|
|
7/7/2021
|
0.00 / 0.00%
|
7.00
|
7.60
|
7.00
|
7.50
|
7.39
|
7.50
|
4,600
|
|
7/6/2021
|
+0.20 / +2.74%
|
7.30
|
7.70
|
7.30
|
7.50
|
7.44
|
7.50
|
3,900
|
|
7/5/2021
|
-0.30 / -3.95%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.17
|
7.30
|
13,800
|
|
7/2/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.53
|
7.60
|
8,100
|
|
7/1/2021
|
-0.10 / -1.30%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.69
|
7.60
|
3,900
|
|
6/30/2021
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.73
|
7.70
|
4,400
|
|
6/29/2021
|
-0.60 / -7.32%
|
7.50
|
7.90
|
7.40
|
7.60
|
7.67
|
7.60
|
7,300
|
|
6/28/2021
|
+0.70 / +9.33%
|
7.60
|
8.20
|
7.40
|
8.20
|
7.89
|
8.20
|
9,500
|
|
6/25/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3,800
|
|
6/24/2021
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
6,400
|
|
6/23/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.70
|
7.60
|
8,400
|
|
6/22/2021
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.63
|
7.60
|
8,000
|
|
6/21/2021
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
7.50
|
4,400
|
|
6/18/2021
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.36
|
7.50
|
10,400
|
|
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
|
|
|