|
Closing price on 9/5/2022
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
960,500 |
| Split-adjusted Price |
16.80 |
|
|
APS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-0.10 / -0.59%
|
16.90
|
17.20
|
16.80
|
16.80
|
16.93
|
16.80
|
960,500
|
|
|
8/31/2022
|
+0.20 / +1.20%
|
16.60
|
17.30
|
16.40
|
16.90
|
16.87
|
16.90
|
1,066,500
|
|
|
8/30/2022
|
-0.60 / -3.47%
|
17.40
|
17.70
|
16.70
|
16.70
|
17.06
|
16.70
|
1,289,400
|
|
|
8/29/2022
|
-0.60 / -3.35%
|
17.70
|
17.70
|
16.20
|
17.30
|
16.80
|
17.30
|
3,083,700
|
|
|
8/26/2022
|
-0.60 / -3.24%
|
18.60
|
18.60
|
17.80
|
17.90
|
18.16
|
17.90
|
1,984,700
|
|
|
8/25/2022
|
-0.10 / -0.54%
|
18.60
|
19.20
|
18.40
|
18.50
|
18.79
|
18.50
|
1,959,000
|
|
|
8/24/2022
|
-0.20 / -1.06%
|
18.90
|
19.60
|
18.60
|
18.60
|
19.16
|
18.60
|
3,135,900
|
|
|
8/23/2022
|
+0.80 / +4.44%
|
18.00
|
18.80
|
17.60
|
18.80
|
18.36
|
18.80
|
2,763,200
|
|
|
8/22/2022
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.50
|
18.00
|
17.84
|
18.00
|
1,863,200
|
|
|
8/19/2022
|
+0.50 / +2.89%
|
17.30
|
18.30
|
17.00
|
17.80
|
17.85
|
17.80
|
4,052,700
|
|
|
8/18/2022
|
+0.30 / +1.76%
|
17.00
|
17.70
|
16.80
|
17.30
|
17.22
|
17.30
|
1,853,200
|
|
|
8/17/2022
|
-0.30 / -1.73%
|
17.40
|
17.70
|
17.00
|
17.00
|
17.39
|
17.00
|
2,125,900
|
|
|
8/16/2022
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.90
|
17.30
|
17.13
|
17.30
|
1,333,663
|
|
|
8/15/2022
|
-0.10 / -0.57%
|
17.60
|
18.00
|
17.20
|
17.30
|
17.51
|
17.30
|
1,564,600
|
|
|
8/12/2022
|
+0.50 / +2.96%
|
16.60
|
17.50
|
16.60
|
17.40
|
17.18
|
17.40
|
1,694,200
|
|
|
8/11/2022
|
-0.30 / -1.74%
|
17.20
|
18.00
|
16.80
|
16.90
|
17.37
|
16.90
|
3,258,600
|
|
|
8/10/2022
|
+0.10 / +0.58%
|
17.10
|
17.40
|
16.70
|
17.20
|
17.15
|
17.20
|
2,318,600
|
|
|
8/9/2022
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.60
|
17.10
|
17.01
|
17.10
|
2,239,700
|
|
|
8/8/2022
|
-0.20 / -1.15%
|
17.40
|
17.60
|
16.90
|
17.20
|
17.27
|
17.20
|
2,799,700
|
|
|
8/5/2022
|
+0.70 / +4.19%
|
16.70
|
17.50
|
16.30
|
17.40
|
16.91
|
17.40
|
2,466,300
|
|
|
8/4/2022
|
+0.20 / +1.21%
|
16.50
|
17.30
|
16.50
|
16.70
|
16.85
|
16.70
|
2,568,900
|
|
|
8/3/2022
|
+1.30 / +8.55%
|
15.10
|
16.70
|
14.90
|
16.50
|
15.77
|
16.50
|
3,276,500
|
|
|
8/2/2022
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.13
|
15.20
|
2,609,200
|
|
|
8/1/2022
|
+1.10 / +7.91%
|
13.90
|
15.00
|
13.90
|
15.00
|
14.56
|
15.00
|
2,079,900
|
|
|
7/29/2022
|
-0.30 / -2.11%
|
14.30
|
14.40
|
13.90
|
13.90
|
14.14
|
13.90
|
1,087,800
|
|
|
7/28/2022
|
+0.40 / +2.90%
|
14.00
|
14.70
|
14.00
|
14.20
|
14.33
|
14.20
|
1,223,200
|
|
|
7/27/2022
|
+0.30 / +2.22%
|
13.40
|
13.80
|
13.10
|
13.80
|
13.47
|
13.80
|
1,212,900
|
|
|
7/26/2022
|
-0.80 / -5.59%
|
14.20
|
14.30
|
13.50
|
13.50
|
13.87
|
13.50
|
1,279,700
|
|
|
7/25/2022
|
-0.30 / -2.05%
|
14.40
|
14.60
|
13.80
|
14.30
|
14.14
|
14.30
|
2,180,700
|
|
|
7/22/2022
|
-0.60 / -3.95%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.86
|
14.60
|
1,757,000
|
|
|
|