|
Closing price on 3/10/2023
|
|
Open |
4.80 |
High |
4.80 |
Low |
4.40 |
Volume |
5,300 |
Split-adjusted Price |
4.40 |
|
|
APP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.80
|
4.40
|
5,300
|
|
3/9/2023
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
12,800
|
|
3/8/2023
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4,900
|
|
3/7/2023
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
5,100
|
|
3/6/2023
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.30
|
4.50
|
300
|
|
3/3/2023
|
-0.20 / -4.55%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.50
|
4.20
|
6,000
|
|
3/2/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
800
|
|
3/1/2023
|
-0.10 / -2.33%
|
4.50
|
4.50
|
4.10
|
4.20
|
4.40
|
4.20
|
6,200
|
|
2/28/2023
|
-0.60 / -12.24%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
2,600
|
|
2/27/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.40
|
4.60
|
4.90
|
4.60
|
15,700
|
|
2/24/2023
|
-0.80 / -14.81%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
27,700
|
|
2/23/2023
|
0.00 / 0.00%
|
5.90
|
5.90
|
4.60
|
5.30
|
5.40
|
5.30
|
25,300
|
|
2/22/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
2/21/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.00
|
5.00
|
5.30
|
5.00
|
39,700
|
|
2/20/2023
|
-0.10 / -1.96%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.00
|
5.00
|
29,300
|
|
2/17/2023
|
+0.60 / +13.04%
|
4.70
|
5.20
|
4.70
|
5.20
|
5.10
|
5.20
|
28,700
|
|
2/16/2023
|
-0.70 / -13.21%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1,000
|
|
2/15/2023
|
+0.70 / +14.89%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.30
|
5.40
|
20,700
|
|
2/14/2023
|
-0.20 / -4.26%
|
4.50
|
5.40
|
4.50
|
4.50
|
4.70
|
4.50
|
61,700
|
|
2/13/2023
|
0.00 / 0.00%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.70
|
5.00
|
4,000
|
|
2/10/2023
|
+0.60 / +13.33%
|
4.90
|
5.10
|
4.70
|
5.10
|
5.00
|
5.10
|
14,900
|
|
2/9/2023
|
+0.60 / +13.95%
|
4.60
|
4.90
|
4.30
|
4.90
|
4.50
|
4.90
|
20,200
|
|
2/8/2023
|
+0.60 / +13.04%
|
4.30
|
5.20
|
4.30
|
5.20
|
4.30
|
5.20
|
155,300
|
|
2/7/2023
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
200
|
|
2/6/2023
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
2/3/2023
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
2/2/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
400
|
|
2/1/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
7,200
|
|
1/31/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
5,700
|
|
1/30/2023
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
7,338,600
|
9.90
|
-1.98%
|
|
|
ABS
|
104,700
|
4.24
|
-1.17%
|
|
|
APC
|
2,500
|
7.00
|
0.00%
|
|
|
APH
|
7,052,500
|
6.69
|
-6.95%
|
|
|
BMP
|
164,200
|
103.90
|
1.86%
|
|
|
BRC
|
17,400
|
12.65
|
0.40%
|
|
|
BRR
|
200
|
17.40
|
-0.57%
|
|
|
CSV
|
1,032,200
|
38.95
|
-0.38%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|