|
Closing price on 5/27/2022
|
|
| Open |
21.40 |
| High |
21.80 |
| Low |
20.90 |
| Volume |
1,697,100 |
| Split-adjusted Price |
21.20 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
-0.10 / -0.47%
|
21.40
|
21.80
|
20.90
|
21.20
|
21.22
|
21.20
|
1,697,100
|
|
|
5/26/2022
|
+0.10 / +0.47%
|
21.30
|
22.40
|
20.90
|
21.30
|
21.50
|
21.30
|
2,290,800
|
|
|
5/25/2022
|
+1.20 / +6.00%
|
20.20
|
21.40
|
19.80
|
21.20
|
20.69
|
21.20
|
1,641,600
|
|
|
5/24/2022
|
+0.50 / +2.56%
|
19.50
|
20.00
|
18.60
|
20.00
|
19.27
|
20.00
|
1,747,800
|
|
|
5/23/2022
|
-0.90 / -4.41%
|
20.40
|
20.90
|
18.50
|
19.50
|
19.72
|
19.50
|
1,934,900
|
|
|
5/20/2022
|
+0.10 / +0.49%
|
20.40
|
21.30
|
20.00
|
20.40
|
20.54
|
20.40
|
1,530,500
|
|
|
5/19/2022
|
+1.10 / +5.73%
|
19.20
|
20.40
|
18.00
|
20.30
|
19.62
|
20.30
|
2,236,900
|
|
|
5/18/2022
|
-1.90 / -9.00%
|
21.90
|
22.80
|
19.20
|
19.20
|
21.51
|
19.20
|
2,450,400
|
|
|
5/17/2022
|
+1.90 / +9.90%
|
19.30
|
21.10
|
18.60
|
21.10
|
20.49
|
21.10
|
2,523,100
|
|
|
5/16/2022
|
+1.70 / +9.71%
|
17.80
|
19.20
|
17.80
|
19.20
|
18.98
|
19.20
|
2,131,700
|
|
|
5/13/2022
|
+0.30 / +1.74%
|
17.00
|
18.30
|
16.50
|
17.50
|
17.34
|
17.50
|
2,428,500
|
|
|
5/12/2022
|
-1.60 / -8.51%
|
19.00
|
19.50
|
17.20
|
17.20
|
18.47
|
17.20
|
1,812,900
|
|
|
5/11/2022
|
+1.70 / +9.94%
|
17.70
|
18.80
|
17.70
|
18.80
|
18.68
|
18.80
|
1,344,700
|
|
|
5/10/2022
|
+1.50 / +9.62%
|
15.90
|
17.10
|
14.30
|
17.10
|
16.52
|
17.10
|
1,925,900
|
|
|
5/9/2022
|
-1.70 / -9.83%
|
17.00
|
17.00
|
15.60
|
15.60
|
15.88
|
15.60
|
1,647,700
|
|
|
5/6/2022
|
-1.50 / -7.98%
|
18.20
|
18.30
|
17.10
|
17.30
|
17.81
|
17.30
|
1,138,700
|
|
|
5/5/2022
|
-0.90 / -4.57%
|
19.50
|
20.30
|
18.10
|
18.80
|
19.21
|
18.80
|
1,231,400
|
|
|
5/4/2022
|
-0.60 / -2.96%
|
20.40
|
21.50
|
19.00
|
19.70
|
20.29
|
19.70
|
1,315,600
|
|
|
4/29/2022
|
+1.40 / +7.41%
|
19.10
|
20.40
|
18.30
|
20.30
|
19.79
|
20.30
|
1,529,000
|
|
|
4/28/2022
|
+1.60 / +9.25%
|
17.30
|
19.00
|
17.30
|
18.90
|
18.83
|
18.90
|
2,356,700
|
|
|
4/27/2022
|
+1.50 / +9.49%
|
16.50
|
17.30
|
15.90
|
17.30
|
16.66
|
17.30
|
1,219,900
|
|
|
4/26/2022
|
+1.40 / +9.72%
|
13.00
|
15.80
|
13.00
|
15.80
|
14.35
|
15.80
|
1,279,800
|
|
|
4/25/2022
|
-1.60 / -10.00%
|
16.00
|
17.10
|
14.40
|
14.40
|
15.48
|
14.40
|
1,565,400
|
|
|
4/22/2022
|
-1.60 / -9.09%
|
15.90
|
18.70
|
15.90
|
16.00
|
16.79
|
16.00
|
2,649,700
|
|
|
4/21/2022
|
-1.90 / -9.74%
|
19.00
|
19.20
|
17.60
|
17.60
|
17.61
|
17.60
|
380,500
|
|
|
4/20/2022
|
-2.10 / -9.72%
|
21.60
|
21.60
|
19.50
|
19.50
|
19.70
|
19.50
|
2,051,700
|
|
|
4/19/2022
|
-2.30 / -9.62%
|
23.90
|
24.50
|
21.60
|
21.60
|
22.21
|
21.60
|
1,958,800
|
|
|
4/18/2022
|
-2.60 / -9.81%
|
26.50
|
26.50
|
23.90
|
23.90
|
24.36
|
23.90
|
2,053,800
|
|
|
4/15/2022
|
-0.80 / -2.93%
|
27.70
|
27.70
|
26.40
|
26.50
|
26.76
|
26.50
|
649,900
|
|
|
4/14/2022
|
-0.60 / -2.15%
|
27.90
|
29.00
|
27.30
|
27.30
|
27.85
|
27.30
|
529,500
|
|
|
|