|
|
Closing price on 3/5/2025
|
|
| Open |
7.10 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
12,300 |
| Split-adjusted Price |
6.90 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
-0.20 / -2.82%
|
7.10
|
7.30
|
6.90
|
6.90
|
7.00
|
6.90
|
12,300
|
|
|
3/4/2025
|
+0.20 / +2.86%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.10
|
7.20
|
3,800
|
|
|
3/3/2025
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
7.10
|
7,200
|
|
|
2/28/2025
|
-0.60 / -7.89%
|
7.60
|
7.90
|
6.70
|
7.00
|
7.00
|
7.00
|
26,900
|
|
|
2/27/2025
|
-0.10 / -1.33%
|
7.60
|
8.10
|
7.40
|
7.40
|
7.60
|
7.40
|
317,600
|
|
|
2/26/2025
|
+0.90 / +13.64%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
7.50
|
55,400
|
|
|
2/25/2025
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.50
|
6.80
|
6.60
|
6.80
|
9,500
|
|
|
2/24/2025
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
5,200
|
|
|
2/21/2025
|
+0.20 / +2.94%
|
6.70
|
7.20
|
6.60
|
7.00
|
7.00
|
7.00
|
308,800
|
|
|
2/20/2025
|
-0.10 / -1.49%
|
6.70
|
7.20
|
6.60
|
6.60
|
6.80
|
6.60
|
14,200
|
|
|
2/19/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
5,100
|
|
|
2/18/2025
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.70
|
6.90
|
800
|
|
|
2/17/2025
|
+0.40 / +6.15%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.80
|
6.90
|
10,500
|
|
|
2/14/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
1,000
|
|
|
2/13/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
3,300
|
|
|
2/12/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
7,900
|
|
|
2/11/2025
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
2,600
|
|
|
2/10/2025
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.40
|
6.50
|
11,500
|
|
|
2/7/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
5,300
|
|
|
2/6/2025
|
+0.10 / +1.59%
|
6.30
|
6.80
|
6.20
|
6.40
|
6.30
|
6.40
|
9,200
|
|
|
2/5/2025
|
+0.10 / +1.64%
|
6.20
|
6.60
|
6.20
|
6.20
|
6.30
|
6.20
|
4,700
|
|
|
2/4/2025
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.10
|
6.20
|
4,300
|
|
|
2/3/2025
|
-0.10 / -1.59%
|
6.30
|
6.70
|
6.20
|
6.20
|
6.30
|
6.20
|
8,400
|
|
|
1/24/2025
|
-0.30 / -4.62%
|
6.50
|
6.60
|
6.10
|
6.20
|
6.30
|
6.20
|
3,200
|
|
|
1/23/2025
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
1,100
|
|
|
1/22/2025
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
4,600
|
|
|
1/21/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3,700
|
|
|
1/20/2025
|
+0.20 / +3.13%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
4,800
|
|
|
1/17/2025
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.20
|
6.80
|
6.40
|
6.80
|
17,400
|
|
|
1/16/2025
|
-0.50 / -6.67%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
8,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,717,100
|
8.77
|
-1.24%
|
|
|
|
ABS
|
179,500
|
4.41
|
-0.45%
|
|
|
|
APC
|
9,600
|
7.60
|
1.33%
|
|
|
|
APH
|
270,200
|
7.18
|
-0.97%
|
|
|
|
BMP
|
124,700
|
122.60
|
-1.37%
|
|
|
|
BRC
|
21,500
|
14.25
|
-0.35%
|
|
|
|
BRR
|
1,000
|
21.00
|
-11.76%
|
|
|
|
CSV
|
2,000,900
|
42.10
|
-1.86%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|