|
|
Closing price on 7/9/2024
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
7,900 |
| Split-adjusted Price |
14.00 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2024
|
+1.10 / +8.53%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.80
|
14.00
|
7,900
|
|
|
7/8/2024
|
+0.30 / +2.36%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.90
|
13.00
|
900
|
|
|
7/5/2024
|
-1.60 / -11.11%
|
12.40
|
14.10
|
12.40
|
12.80
|
12.70
|
12.80
|
1,000
|
|
|
7/4/2024
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
100
|
|
|
7/3/2024
|
+1.20 / +8.76%
|
13.90
|
15.00
|
13.90
|
14.90
|
14.10
|
14.90
|
1,300
|
|
|
7/2/2024
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.70
|
13.90
|
1,700
|
|
|
7/1/2024
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.20
|
14.10
|
13.70
|
14.10
|
200
|
|
|
6/28/2024
|
+1.40 / +11.02%
|
12.80
|
14.10
|
12.80
|
14.10
|
13.20
|
14.10
|
300
|
|
|
6/27/2024
|
-0.30 / -2.04%
|
12.70
|
14.40
|
12.50
|
14.40
|
12.70
|
14.40
|
2,400
|
|
|
6/26/2024
|
+0.10 / +0.70%
|
15.50
|
15.50
|
14.30
|
14.30
|
14.70
|
14.30
|
300
|
|
|
6/25/2024
|
+1.50 / +11.54%
|
12.50
|
14.50
|
12.50
|
14.50
|
14.20
|
14.50
|
4,900
|
|
|
6/24/2024
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.70
|
12.90
|
13.00
|
12.90
|
1,400
|
|
|
6/21/2024
|
-0.30 / -2.10%
|
14.00
|
14.00
|
12.40
|
14.00
|
13.30
|
14.00
|
7,200
|
|
|
6/20/2024
|
-0.70 / -4.76%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.30
|
14.00
|
1,600
|
|
|
6/19/2024
|
+1.90 / +14.07%
|
14.00
|
15.40
|
14.00
|
15.40
|
14.70
|
15.40
|
5,100
|
|
|
6/18/2024
|
+1.00 / +7.69%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.50
|
14.00
|
4,000
|
|
|
6/17/2024
|
-1.40 / -9.79%
|
14.30
|
14.30
|
12.90
|
12.90
|
13.00
|
12.90
|
4,300
|
|
|
6/14/2024
|
-1.80 / -11.39%
|
15.80
|
15.80
|
13.70
|
14.00
|
14.30
|
14.00
|
3,900
|
|
|
6/13/2024
|
-1.90 / -10.98%
|
17.30
|
18.50
|
14.80
|
15.40
|
15.80
|
15.40
|
4,900
|
|
|
6/12/2024
|
+2.20 / +14.57%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
17.30
|
48,500
|
|
|
6/11/2024
|
+1.90 / +14.39%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
58,600
|
|
|
6/10/2024
|
+1.70 / +14.53%
|
11.70
|
13.40
|
11.30
|
13.40
|
13.20
|
13.40
|
54,300
|
|
|
6/7/2024
|
+1.50 / +14.71%
|
11.50
|
11.70
|
11.00
|
11.70
|
11.70
|
11.70
|
13,800
|
|
|
6/6/2024
|
+1.30 / +14.13%
|
9.20
|
10.50
|
9.20
|
10.50
|
10.20
|
10.50
|
14,600
|
|
|
6/5/2024
|
-0.80 / -8.00%
|
10.00
|
10.00
|
9.00
|
9.20
|
9.20
|
9.20
|
36,400
|
|
|
6/4/2024
|
-1.20 / -10.71%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
16,200
|
|
|
6/3/2024
|
-1.50 / -11.90%
|
12.00
|
12.00
|
11.00
|
11.10
|
11.20
|
11.10
|
12,800
|
|
|
5/31/2024
|
-1.10 / -9.73%
|
11.30
|
12.90
|
10.20
|
10.20
|
12.60
|
10.20
|
24,400
|
|
|
5/30/2024
|
+1.40 / +14.14%
|
10.00
|
11.30
|
10.00
|
11.30
|
11.30
|
11.30
|
43,000
|
|
|
5/29/2024
|
+1.30 / +14.94%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.90
|
10.00
|
34,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|