|
Closing price on 8/4/2022
|
|
| Open |
6.80 |
| High |
7.40 |
| Low |
6.70 |
| Volume |
10,600 |
| Split-adjusted Price |
7.40 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
+0.40 / +5.71%
|
6.80
|
7.40
|
6.70
|
7.40
|
7.10
|
7.40
|
10,600
|
|
|
8/3/2022
|
+0.50 / +7.69%
|
7.00
|
7.50
|
4.50
|
7.00
|
7.00
|
7.00
|
25,500
|
|
|
7/15/2022
|
-0.50 / -7.14%
|
7.00
|
7.20
|
6.50
|
6.50
|
6.96
|
6.50
|
9,000
|
|
|
7/14/2022
|
+0.60 / +9.38%
|
6.90
|
7.00
|
6.40
|
7.00
|
6.87
|
7.00
|
2,700
|
|
|
7/13/2022
|
-0.60 / -8.57%
|
6.90
|
7.60
|
6.30
|
6.40
|
6.39
|
6.40
|
24,900
|
|
|
7/12/2022
|
-0.70 / -9.09%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.01
|
7.00
|
23,800
|
|
|
7/11/2022
|
-0.70 / -8.33%
|
8.40
|
8.40
|
7.60
|
7.70
|
7.99
|
7.70
|
1,800
|
|
|
7/8/2022
|
-0.20 / -2.33%
|
8.70
|
8.70
|
7.80
|
8.40
|
8.48
|
8.40
|
28,600
|
|
|
7/7/2022
|
-0.30 / -3.37%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.12
|
8.60
|
3,100
|
|
|
7/6/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
7/5/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
7/4/2022
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.55
|
8.90
|
800
|
|
|
7/1/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
6/30/2022
|
-0.10 / -1.11%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.70
|
8.90
|
300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
6/28/2022
|
+0.60 / +7.14%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.71
|
9.00
|
5,600
|
|
|
6/27/2022
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.50
|
8.40
|
1,200
|
|
|
6/24/2022
|
-0.80 / -8.70%
|
8.30
|
9.00
|
8.30
|
8.40
|
8.42
|
8.40
|
2,900
|
|
|
6/23/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
6/22/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,200
|
|
|
6/21/2022
|
-0.10 / -1.08%
|
8.40
|
9.20
|
8.40
|
9.20
|
8.65
|
9.20
|
1,300
|
|
|
6/20/2022
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
100
|
|
|
6/17/2022
|
+0.70 / +7.78%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.05
|
9.70
|
4,600
|
|
|
6/16/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
300
|
|
|
6/15/2022
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.01
|
9.00
|
3,900
|
|
|
6/14/2022
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
9.20
|
9,800
|
|
|
6/13/2022
|
-0.50 / -5.26%
|
9.50
|
9.50
|
8.60
|
9.00
|
8.73
|
9.00
|
3,100
|
|
|
6/10/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
300
|
|
|
6/9/2022
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.20
|
9.50
|
9.38
|
9.50
|
4,300
|
|
|
6/8/2022
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.26
|
9.80
|
2,000
|
|
|