|
Closing price on 3/2/2022
|
|
Open |
34.50 |
High |
34.50 |
Low |
33.50 |
Volume |
1,398,000 |
Split-adjusted Price |
33.60 |
|
|
APS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2022
|
-0.90 / -2.61%
|
34.50
|
34.50
|
33.50
|
33.60
|
33.81
|
33.60
|
1,398,000
|
|
3/1/2022
|
+0.90 / +2.68%
|
33.70
|
34.90
|
33.20
|
34.50
|
33.87
|
34.50
|
1,887,000
|
|
2/28/2022
|
-0.20 / -0.59%
|
33.70
|
34.40
|
33.20
|
33.60
|
33.71
|
33.60
|
1,045,000
|
|
2/25/2022
|
+0.80 / +2.42%
|
33.00
|
34.50
|
33.00
|
33.80
|
33.90
|
33.80
|
1,556,200
|
|
2/24/2022
|
-1.80 / -5.17%
|
34.70
|
35.50
|
31.90
|
33.00
|
33.79
|
33.00
|
2,793,000
|
|
2/23/2022
|
0.00 / 0.00%
|
34.80
|
35.70
|
34.60
|
34.80
|
34.99
|
34.80
|
1,118,800
|
|
2/22/2022
|
-0.80 / -2.25%
|
35.70
|
36.00
|
33.30
|
34.80
|
34.58
|
34.80
|
2,533,800
|
|
2/21/2022
|
+2.30 / +6.91%
|
33.30
|
36.00
|
33.30
|
35.60
|
34.96
|
35.60
|
2,560,500
|
|
2/18/2022
|
+0.50 / +1.52%
|
32.50
|
33.90
|
31.90
|
33.30
|
32.98
|
33.30
|
1,595,800
|
|
2/17/2022
|
-0.50 / -1.50%
|
33.50
|
34.00
|
32.50
|
32.80
|
33.05
|
32.80
|
1,055,400
|
|
2/16/2022
|
+1.30 / +4.06%
|
32.00
|
33.50
|
32.00
|
33.30
|
32.98
|
33.30
|
1,794,800
|
|
2/15/2022
|
+1.00 / +3.23%
|
30.50
|
32.50
|
30.00
|
32.00
|
31.49
|
32.00
|
1,294,800
|
|
2/14/2022
|
-2.20 / -6.63%
|
33.50
|
33.50
|
31.00
|
31.00
|
32.12
|
31.00
|
1,939,900
|
|
2/11/2022
|
+1.90 / +6.07%
|
31.30
|
33.40
|
31.30
|
33.20
|
32.65
|
33.20
|
2,064,600
|
|
2/10/2022
|
+1.90 / +6.46%
|
29.50
|
32.00
|
29.50
|
31.30
|
31.02
|
31.30
|
1,823,300
|
|
2/9/2022
|
+1.80 / +6.52%
|
28.00
|
29.80
|
27.40
|
29.40
|
28.62
|
29.40
|
1,404,700
|
|
2/8/2022
|
+0.20 / +0.73%
|
27.60
|
28.00
|
27.30
|
27.60
|
27.56
|
27.60
|
721,400
|
|
2/7/2022
|
+0.40 / +1.48%
|
28.00
|
28.60
|
27.00
|
27.40
|
27.68
|
27.40
|
826,300
|
|
1/28/2022
|
+0.70 / +2.66%
|
26.80
|
27.20
|
26.10
|
27.00
|
26.53
|
27.00
|
608,200
|
|
1/27/2022
|
-0.10 / -0.38%
|
26.40
|
27.20
|
25.80
|
26.30
|
26.42
|
26.30
|
1,138,300
|
|
1/26/2022
|
-0.70 / -2.58%
|
27.10
|
28.20
|
26.00
|
26.40
|
27.11
|
26.40
|
845,100
|
|
1/25/2022
|
-0.90 / -3.21%
|
27.50
|
28.00
|
25.30
|
27.10
|
27.24
|
27.10
|
961,300
|
|
1/24/2022
|
-3.10 / -9.97%
|
32.00
|
32.00
|
28.00
|
28.00
|
29.27
|
28.00
|
1,127,000
|
|
1/21/2022
|
+2.40 / +8.36%
|
29.50
|
31.50
|
29.50
|
31.10
|
31.01
|
31.10
|
1,612,600
|
|
1/20/2022
|
+2.60 / +9.96%
|
26.50
|
28.70
|
26.30
|
28.70
|
27.58
|
28.70
|
1,849,100
|
|
1/19/2022
|
-0.10 / -0.38%
|
23.60
|
27.80
|
23.60
|
26.10
|
26.16
|
26.10
|
1,346,800
|
|
1/18/2022
|
-2.90 / -9.97%
|
29.10
|
29.10
|
26.20
|
26.20
|
26.83
|
26.20
|
1,642,700
|
|
1/17/2022
|
-3.20 / -9.91%
|
32.40
|
33.40
|
29.10
|
29.10
|
30.30
|
29.10
|
2,223,400
|
|
1/14/2022
|
+0.70 / +2.22%
|
30.50
|
34.00
|
30.20
|
32.30
|
32.27
|
32.30
|
1,213,800
|
|
1/13/2022
|
-2.20 / -6.51%
|
33.30
|
35.50
|
31.60
|
31.60
|
32.75
|
31.60
|
2,057,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|