|
Closing price on 1/21/2021
|
|
Open |
6.10 |
High |
6.10 |
Low |
5.50 |
Volume |
1,800 |
Split-adjusted Price |
5.50 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2021
|
-0.10 / -1.79%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.66
|
5.50
|
1,800
|
|
1/20/2021
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
1/19/2021
|
-0.10 / -1.75%
|
6.00
|
6.00
|
5.20
|
5.60
|
5.90
|
5.60
|
4,200
|
|
1/18/2021
|
+0.50 / +9.62%
|
5.20
|
5.70
|
5.10
|
5.70
|
5.38
|
5.70
|
13,600
|
|
1/15/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.25
|
5.20
|
10,200
|
|
1/14/2021
|
+0.10 / +1.96%
|
4.80
|
5.20
|
4.80
|
5.20
|
4.98
|
5.20
|
2,000
|
|
1/13/2021
|
-0.10 / -1.92%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.16
|
5.10
|
2,500
|
|
1/12/2021
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.80
|
5.20
|
4.93
|
5.20
|
7,300
|
|
1/11/2021
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.79
|
4.80
|
6,000
|
|
1/8/2021
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.37
|
4.40
|
3,300
|
|
1/7/2021
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
1,000
|
|
1/6/2021
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.85
|
3.90
|
3,100
|
|
1/5/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.64
|
3.60
|
2,700
|
|
1/4/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
12/31/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
12/30/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,300
|
|
12/29/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,200
|
|
12/28/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
12/25/2020
|
+0.20 / +5.88%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.69
|
3.60
|
3,100
|
|
12/24/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
12/23/2020
|
-0.30 / -8.11%
|
3.70
|
3.90
|
3.40
|
3.40
|
3.52
|
3.40
|
16,300
|
|
12/22/2020
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.62
|
3.70
|
5,400
|
|
12/21/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
400
|
|
12/18/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
12/17/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
500
|
|
12/16/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
12/15/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
12/14/2020
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
600
|
|
12/11/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
300
|
|
12/10/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,759,900
|
11.20
|
1.36%
|
|
|
ABS
|
314,300
|
5.70
|
-0.18%
|
|
|
APC
|
11,300
|
7.00
|
-1.27%
|
|
|
APH
|
1,254,900
|
8.19
|
2.63%
|
|
|
BMP
|
260,100
|
110.00
|
-2.65%
|
|
|
BRC
|
1,600
|
13.95
|
0.36%
|
|
|
BRR
|
1,500
|
20.00
|
0.50%
|
|
|
CSV
|
1,757,400
|
64.80
|
6.23%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|