|
Closing price on 10/18/2024
|
|
| Open |
7.30 |
| High |
8.30 |
| Low |
7.30 |
| Volume |
35,800 |
| Split-adjusted Price |
7.40 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
+0.10 / +1.37%
|
7.30
|
8.30
|
7.30
|
7.40
|
7.80
|
7.40
|
35,800
|
|
|
10/17/2024
|
+0.20 / +2.82%
|
7.00
|
7.60
|
7.00
|
7.30
|
7.30
|
7.30
|
21,500
|
|
|
10/16/2024
|
-0.30 / -4.00%
|
7.30
|
7.90
|
7.00
|
7.20
|
7.10
|
7.20
|
25,600
|
|
|
10/15/2024
|
-0.30 / -3.70%
|
8.00
|
8.30
|
7.00
|
7.80
|
7.50
|
7.80
|
22,500
|
|
|
10/14/2024
|
-0.50 / -5.88%
|
9.70
|
9.70
|
7.30
|
8.00
|
8.10
|
8.00
|
106,400
|
|
|
10/11/2024
|
+1.10 / +14.86%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
48,400
|
|
|
10/10/2024
|
+0.90 / +13.64%
|
7.50
|
7.50
|
6.60
|
7.50
|
7.40
|
7.50
|
98,600
|
|
|
10/9/2024
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.00
|
6.60
|
6.60
|
6.60
|
18,200
|
|
|
10/8/2024
|
+0.70 / +13.46%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.80
|
5.90
|
64,500
|
|
|
10/7/2024
|
+0.60 / +13.04%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
5.20
|
66,600
|
|
|
10/4/2024
|
+0.60 / +14.63%
|
4.30
|
4.70
|
4.20
|
4.70
|
4.60
|
4.70
|
50,400
|
|
|
10/3/2024
|
-0.30 / -6.52%
|
4.70
|
4.70
|
4.00
|
4.30
|
4.10
|
4.30
|
147,500
|
|
|
10/2/2024
|
-0.50 / -9.62%
|
5.60
|
5.60
|
4.50
|
4.70
|
4.60
|
4.70
|
48,100
|
|
|
10/1/2024
|
-0.30 / -5.56%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.20
|
5.10
|
3,400
|
|
|
9/30/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.40
|
5.20
|
7,600
|
|
|
9/27/2024
|
-0.90 / -15.00%
|
6.00
|
6.00
|
5.10
|
5.10
|
5.20
|
5.10
|
43,200
|
|
|
9/26/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
9/25/2024
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
9/24/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
9/23/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
9/20/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
500
|
|
|
9/19/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
9/18/2024
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.10
|
6.00
|
1,900
|
|
|
9/17/2024
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.90
|
5.90
|
6.00
|
5.90
|
900
|
|
|
9/16/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.10
|
6.00
|
900
|
|
|
9/13/2024
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
10,200
|
|
|
9/12/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
2,300
|
|
|
9/11/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5,700
|
|
|
9/10/2024
|
-0.60 / -9.84%
|
6.10
|
6.10
|
5.50
|
5.50
|
6.00
|
5.50
|
2,000
|
|
|
9/9/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
4,600
|
|
|