|
Closing price on 1/6/2022
|
|
Open |
36.90 |
High |
37.00 |
Low |
35.20 |
Volume |
3,164,900 |
Split-adjusted Price |
35.80 |
|
|
APS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2022
|
-1.20 / -3.24%
|
36.90
|
37.00
|
35.20
|
35.80
|
35.78
|
35.80
|
3,164,900
|
|
1/5/2022
|
-2.30 / -5.85%
|
39.30
|
39.30
|
37.00
|
37.00
|
37.80
|
37.00
|
3,892,720
|
|
1/4/2022
|
0.00 / 0.00%
|
39.50
|
41.00
|
39.10
|
39.30
|
39.59
|
39.30
|
1,390,700
|
|
12/31/2021
|
+0.40 / +1.03%
|
39.10
|
40.90
|
39.00
|
39.30
|
39.79
|
39.30
|
2,629,900
|
|
12/30/2021
|
+3.50 / +9.89%
|
35.50
|
38.90
|
35.00
|
38.90
|
37.53
|
38.90
|
4,552,400
|
|
12/29/2021
|
-0.70 / -1.94%
|
37.00
|
37.00
|
35.10
|
35.40
|
35.58
|
35.40
|
1,475,500
|
|
12/28/2021
|
+1.10 / +3.14%
|
36.00
|
37.80
|
35.10
|
36.10
|
36.44
|
36.10
|
3,424,800
|
|
12/27/2021
|
+3.10 / +9.72%
|
31.90
|
35.00
|
31.90
|
35.00
|
34.67
|
35.00
|
817,200
|
|
12/24/2021
|
+0.50 / +1.59%
|
31.40
|
32.50
|
29.10
|
31.90
|
31.42
|
31.90
|
2,040,800
|
|
12/23/2021
|
-3.30 / -9.51%
|
34.70
|
35.00
|
31.40
|
31.40
|
32.23
|
31.40
|
4,817,000
|
|
12/22/2021
|
-2.30 / -6.22%
|
38.50
|
39.00
|
34.50
|
34.70
|
35.63
|
34.70
|
4,574,300
|
|
12/21/2021
|
-1.30 / -3.39%
|
38.40
|
38.40
|
36.50
|
37.00
|
37.03
|
37.00
|
2,855,400
|
|
12/20/2021
|
-0.70 / -1.79%
|
39.00
|
39.50
|
38.10
|
38.30
|
38.73
|
38.30
|
2,027,000
|
|
12/17/2021
|
-0.60 / -1.52%
|
39.60
|
40.20
|
38.00
|
39.00
|
38.83
|
39.00
|
3,044,600
|
|
12/16/2021
|
+1.60 / +4.21%
|
39.10
|
41.00
|
38.40
|
39.60
|
39.88
|
39.60
|
2,686,300
|
|
12/15/2021
|
+3.40 / +9.83%
|
34.80
|
38.00
|
34.60
|
38.00
|
36.76
|
38.00
|
3,543,100
|
|
12/14/2021
|
-3.80 / -9.90%
|
38.40
|
38.40
|
34.60
|
34.60
|
36.01
|
34.60
|
6,710,500
|
|
12/13/2021
|
-1.50 / -3.76%
|
39.90
|
39.90
|
38.30
|
38.40
|
38.72
|
38.40
|
2,824,400
|
|
12/10/2021
|
-1.00 / -2.44%
|
40.90
|
41.50
|
39.70
|
39.90
|
40.30
|
39.90
|
1,918,500
|
|
12/9/2021
|
+2.90 / +7.63%
|
38.00
|
41.30
|
36.00
|
40.90
|
38.93
|
40.90
|
2,855,600
|
|
12/8/2021
|
-3.50 / -8.43%
|
41.50
|
42.50
|
38.00
|
38.00
|
39.75
|
38.00
|
1,729,500
|
|
12/7/2021
|
+0.10 / +0.24%
|
38.60
|
41.50
|
37.30
|
41.50
|
38.63
|
41.50
|
5,626,300
|
|
12/6/2021
|
-4.60 / -10.00%
|
46.00
|
46.00
|
41.40
|
41.40
|
42.75
|
41.40
|
3,824,100
|
|
12/3/2021
|
-4.00 / -8.00%
|
49.90
|
50.40
|
46.00
|
46.00
|
47.95
|
46.00
|
3,496,300
|
|
12/2/2021
|
-0.40 / -0.79%
|
52.00
|
52.00
|
49.80
|
50.00
|
50.28
|
50.00
|
1,564,300
|
|
12/1/2021
|
-0.10 / -0.20%
|
50.60
|
52.00
|
49.30
|
50.40
|
50.00
|
50.40
|
1,979,200
|
|
11/30/2021
|
-2.10 / -3.99%
|
52.60
|
53.90
|
50.50
|
50.50
|
51.98
|
50.50
|
2,062,900
|
|
11/29/2021
|
+1.80 / +3.54%
|
50.00
|
54.20
|
46.00
|
52.60
|
50.61
|
52.60
|
3,155,600
|
|
11/26/2021
|
-2.50 / -4.69%
|
53.50
|
53.90
|
50.00
|
50.80
|
52.10
|
50.80
|
3,525,300
|
|
11/25/2021
|
-0.10 / -0.19%
|
53.40
|
54.90
|
52.00
|
53.30
|
53.26
|
53.30
|
2,082,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|