|
Closing price on 7/18/2025
|
|
Open |
7.30 |
High |
7.50 |
Low |
7.00 |
Volume |
38,000 |
Split-adjusted Price |
7.50 |
There is no data on 7/20/2025. Display data on 7/18/2025 instead.
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2025
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.00
|
7.50
|
7.20
|
7.50
|
38,000
|
|
7/17/2025
|
-0.20 / -2.67%
|
7.50
|
7.60
|
6.90
|
7.30
|
7.40
|
7.30
|
23,100
|
|
7/16/2025
|
+0.10 / +1.35%
|
7.40
|
7.80
|
7.20
|
7.50
|
7.50
|
7.50
|
27,500
|
|
7/15/2025
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.20
|
7.30
|
7.40
|
7.30
|
34,900
|
|
7/14/2025
|
+0.40 / +5.80%
|
6.90
|
7.50
|
6.90
|
7.30
|
7.30
|
7.30
|
62,200
|
|
7/11/2025
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.50
|
7.00
|
6.90
|
7.00
|
107,900
|
|
7/10/2025
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.70
|
6.80
|
6.90
|
6.80
|
46,000
|
|
7/9/2025
|
-0.30 / -4.17%
|
7.30
|
7.40
|
6.50
|
6.90
|
7.00
|
6.90
|
68,900
|
|
7/8/2025
|
+0.70 / +10.77%
|
6.60
|
7.40
|
6.60
|
7.20
|
7.20
|
7.20
|
767,400
|
|
7/7/2025
|
+0.40 / +6.45%
|
6.20
|
6.70
|
6.20
|
6.60
|
6.50
|
6.60
|
20,300
|
|
7/4/2025
|
+0.50 / +8.77%
|
5.90
|
6.50
|
5.90
|
6.20
|
6.20
|
6.20
|
207,000
|
|
7/3/2025
|
+0.40 / +7.14%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.70
|
6.00
|
52,700
|
|
7/2/2025
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
5.60
|
16,300
|
|
7/1/2025
|
+0.10 / +1.79%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.70
|
5.70
|
39,000
|
|
6/30/2025
|
+0.30 / +5.56%
|
5.30
|
5.70
|
5.30
|
5.70
|
5.60
|
5.70
|
53,900
|
|
6/27/2025
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.40
|
5.30
|
2,600
|
|
6/26/2025
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.40
|
5.30
|
2,100
|
|
6/25/2025
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.40
|
5.50
|
11,700
|
|
6/24/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
9,700
|
|
6/23/2025
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
31,300
|
|
6/20/2025
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
5.40
|
9,300
|
|
6/19/2025
|
+0.30 / +5.66%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.60
|
5.60
|
4,800
|
|
6/18/2025
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.00
|
5.40
|
5.30
|
5.40
|
43,200
|
|
6/17/2025
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.60
|
5.50
|
9,800
|
|
6/16/2025
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
20,800
|
|
6/13/2025
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.60
|
5.50
|
24,200
|
|
6/12/2025
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.50
|
5.60
|
6,100
|
|
6/11/2025
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.50
|
5.40
|
6,100
|
|
6/10/2025
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
9,400
|
|
6/9/2025
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.60
|
5.50
|
16,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,295,400
|
7.76
|
-0.13%
|
|
|
ABS
|
406,700
|
4.02
|
-0.25%
|
|
|
APC
|
3,000
|
8.70
|
2.35%
|
|
|
APH
|
832,700
|
6.77
|
0.89%
|
|
|
BMP
|
122,100
|
142.60
|
1.64%
|
|
|
BRC
|
45,800
|
14.45
|
2.85%
|
|
|
BRR
|
15,700
|
19.80
|
0.51%
|
|
|
CSV
|
2,050,100
|
35.65
|
-0.97%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|