|
Closing price on 8/7/2017
|
|
| Open |
5.00 |
| High |
5.20 |
| Low |
4.80 |
| Volume |
2,061,800 |
| Split-adjusted Price |
4.84 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
+0.40 / +8.33%
|
5.00
|
5.20
|
4.80
|
5.20
|
5.17
|
4.84
|
2,061,800
|
|
|
8/4/2017
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.50
|
4.80
|
4.79
|
4.47
|
1,074,800
|
|
|
8/3/2017
|
-0.20 / -4.00%
|
5.00
|
5.20
|
4.80
|
4.80
|
4.88
|
4.47
|
913,000
|
|
|
8/2/2017
|
+0.40 / +8.70%
|
5.00
|
5.00
|
4.70
|
5.00
|
4.97
|
4.66
|
2,553,050
|
|
|
8/1/2017
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.59
|
4.28
|
2,154,105
|
|
|
7/31/2017
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.17
|
3.91
|
1,663,680
|
|
|
7/28/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.63
|
172,050
|
|
|
7/27/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.54
|
69,310
|
|
|
7/26/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.71
|
3.54
|
368,100
|
|
|
7/25/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.54
|
148,900
|
|
|
7/24/2017
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.97
|
3.63
|
138,160
|
|
|
7/21/2017
|
+0.20 / +5.26%
|
3.90
|
4.10
|
3.80
|
4.00
|
4.01
|
3.72
|
810,655
|
|
|
7/20/2017
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.70
|
3.54
|
450,770
|
|
|
7/19/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.54
|
3.26
|
136,100
|
|
|
7/18/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.26
|
199,130
|
|
|
7/17/2017
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.63
|
3.26
|
161,840
|
|
|
7/14/2017
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.35
|
70,300
|
|
|
7/13/2017
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.44
|
100,770
|
|
|
7/12/2017
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.66
|
3.35
|
62,600
|
|
|
7/11/2017
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.63
|
3.35
|
308,820
|
|
|
7/10/2017
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.75
|
3.54
|
280,700
|
|
|
7/7/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.92
|
3.63
|
240,700
|
|
|
7/6/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.05
|
3.63
|
511,010
|
|
|
7/5/2017
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.84
|
3.63
|
480,420
|
|
|
7/4/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.64
|
3.35
|
165,600
|
|
|
7/3/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.61
|
3.35
|
94,960
|
|
|
6/30/2017
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.35
|
215,120
|
|
|
6/29/2017
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.35
|
178,100
|
|
|
6/28/2017
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.67
|
3.54
|
95,600
|
|
|
6/27/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.81
|
3.44
|
96,630
|
|
|