|
Closing price on 8/7/2023
|
|
Open |
4.70 |
High |
4.80 |
Low |
4.70 |
Volume |
12,900 |
Split-adjusted Price |
4.80 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2023
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
12,900
|
|
8/4/2023
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.70
|
4.60
|
2,900
|
|
8/3/2023
|
-0.20 / -4.17%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
2,900
|
|
8/2/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.80
|
4.70
|
200
|
|
8/1/2023
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
5,000
|
|
7/31/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4,200
|
|
7/28/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
600
|
|
7/27/2023
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
3,600
|
|
7/26/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.70
|
4.60
|
12,000
|
|
7/25/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
10,700
|
|
7/24/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.60
|
4.60
|
4,700
|
|
7/21/2023
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
2,700
|
|
7/20/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
7/19/2023
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.50
|
4.50
|
6,600
|
|
7/18/2023
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
4.50
|
24,400
|
|
7/17/2023
|
+0.10 / +2.22%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.70
|
4.60
|
9,400
|
|
7/14/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
4.50
|
1,700
|
|
7/13/2023
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.50
|
4.70
|
5,200
|
|
7/12/2023
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
4,100
|
|
7/11/2023
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
2,800
|
|
7/10/2023
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
2,700
|
|
7/7/2023
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
2,200
|
|
7/6/2023
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
500
|
|
7/5/2023
|
0.00 / 0.00%
|
4.50
|
5.10
|
4.50
|
4.50
|
4.60
|
4.50
|
12,000
|
|
7/4/2023
|
-0.20 / -4.26%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
4.50
|
400
|
|
7/3/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
6/30/2023
|
-0.10 / -2.04%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.70
|
4.80
|
200
|
|
6/29/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
200
|
|
6/28/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
5.00
|
4.90
|
5.00
|
300
|
|
6/27/2023
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
5.00
|
4,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
6,240,400
|
8.24
|
4.44%
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|