Closing price on 9/8/2021
|
|
Open |
7.90 |
High |
8.00 |
Low |
7.40 |
Volume |
3,000 |
Split-adjusted Price |
7.40 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2021
|
-0.60 / -7.50%
|
7.90
|
8.00
|
7.40
|
7.40
|
8.00
|
7.40
|
3,000
|
|
9/7/2021
|
+0.10 / +1.27%
|
7.90
|
8.30
|
7.50
|
8.00
|
7.67
|
8.00
|
32,200
|
|
9/6/2021
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.69
|
7.90
|
30,800
|
|
9/1/2021
|
+0.60 / +8.11%
|
7.40
|
8.00
|
7.30
|
8.00
|
7.38
|
8.00
|
10,300
|
|
8/31/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.30
|
7.40
|
12,500
|
|
8/30/2021
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.44
|
7.40
|
15,600
|
|
8/27/2021
|
+0.20 / +2.82%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
600
|
|
8/26/2021
|
-0.40 / -5.33%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
7.10
|
200
|
|
8/25/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
8/24/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5,900
|
|
8/23/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4,700
|
|
8/20/2021
|
-0.30 / -3.85%
|
7.60
|
7.60
|
7.10
|
7.50
|
7.42
|
7.50
|
8,900
|
|
8/19/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
8/18/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
8/17/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.62
|
7.80
|
12,200
|
|
8/16/2021
|
+0.30 / +4.00%
|
7.20
|
8.00
|
7.20
|
7.80
|
7.59
|
7.80
|
2,900
|
|
8/13/2021
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
7.50
|
6,800
|
|
8/12/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.37
|
7.50
|
9,900
|
|
8/11/2021
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.77
|
7.50
|
11,200
|
|
8/10/2021
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.20
|
7.70
|
7.47
|
7.70
|
8,700
|
|
8/9/2021
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.20
|
7.60
|
7.60
|
7.60
|
1,300
|
|
8/6/2021
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.20
|
7.70
|
7.69
|
7.70
|
1,300
|
|
8/5/2021
|
+0.70 / +10.00%
|
6.90
|
7.70
|
6.90
|
7.70
|
7.62
|
7.70
|
36,600
|
|
8/4/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
400
|
|
8/3/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.92
|
7.00
|
3,900
|
|
8/2/2021
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.70
|
7.00
|
7.03
|
7.00
|
3,700
|
|
7/30/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
7/29/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
7.20
|
6.92
|
7.20
|
6,500
|
|
7/28/2021
|
-0.10 / -1.37%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.80
|
7.20
|
600
|
|
7/27/2021
|
+0.50 / +7.35%
|
6.80
|
7.30
|
6.80
|
7.30
|
6.86
|
7.30
|
3,500
|
|
|