|
|
Closing price on 6/10/2024
|
|
| Open |
11.70 |
| High |
13.40 |
| Low |
11.30 |
| Volume |
54,300 |
| Split-adjusted Price |
13.40 |
|
|
APP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2024
|
+1.70 / +14.53%
|
11.70
|
13.40
|
11.30
|
13.40
|
13.20
|
13.40
|
54,300
|
|
|
6/7/2024
|
+1.50 / +14.71%
|
11.50
|
11.70
|
11.00
|
11.70
|
11.70
|
11.70
|
13,800
|
|
|
6/6/2024
|
+1.30 / +14.13%
|
9.20
|
10.50
|
9.20
|
10.50
|
10.20
|
10.50
|
14,600
|
|
|
6/5/2024
|
-0.80 / -8.00%
|
10.00
|
10.00
|
9.00
|
9.20
|
9.20
|
9.20
|
36,400
|
|
|
6/4/2024
|
-1.20 / -10.71%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
16,200
|
|
|
6/3/2024
|
-1.50 / -11.90%
|
12.00
|
12.00
|
11.00
|
11.10
|
11.20
|
11.10
|
12,800
|
|
|
5/31/2024
|
-1.10 / -9.73%
|
11.30
|
12.90
|
10.20
|
10.20
|
12.60
|
10.20
|
24,400
|
|
|
5/30/2024
|
+1.40 / +14.14%
|
10.00
|
11.30
|
10.00
|
11.30
|
11.30
|
11.30
|
43,000
|
|
|
5/29/2024
|
+1.30 / +14.94%
|
9.00
|
10.00
|
9.00
|
10.00
|
9.90
|
10.00
|
34,300
|
|
|
5/28/2024
|
+1.10 / +14.47%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.70
|
8.70
|
70,500
|
|
|
5/27/2024
|
-0.70 / -9.21%
|
7.50
|
8.70
|
6.90
|
6.90
|
7.60
|
6.90
|
549,400
|
|
|
5/24/2024
|
+0.10 / +1.33%
|
8.60
|
8.60
|
7.50
|
7.60
|
7.60
|
7.60
|
755,200
|
|
|
5/23/2024
|
+1.10 / +14.67%
|
7.40
|
8.60
|
6.90
|
8.60
|
7.50
|
8.60
|
833,700
|
|
|
5/22/2024
|
+0.80 / +12.12%
|
6.60
|
7.50
|
6.60
|
7.40
|
7.50
|
7.40
|
561,300
|
|
|
5/21/2024
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
500
|
|
|
5/20/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.90
|
6.80
|
6.90
|
700
|
|
|
5/17/2024
|
0.00 / 0.00%
|
7.60
|
8.00
|
6.50
|
7.00
|
6.90
|
7.00
|
26,600
|
|
|
5/16/2024
|
+0.90 / +14.29%
|
6.30
|
7.20
|
6.00
|
7.20
|
7.00
|
7.20
|
67,300
|
|
|
5/15/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3,000
|
|
|
5/14/2024
|
+0.10 / +1.72%
|
6.60
|
6.60
|
5.90
|
5.90
|
6.30
|
5.90
|
2,500
|
|
|
5/13/2024
|
-0.60 / -9.38%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
9,700
|
|
|
5/10/2024
|
-0.90 / -13.43%
|
7.40
|
7.40
|
5.80
|
5.80
|
6.40
|
5.80
|
2,700
|
|
|
5/9/2024
|
+0.70 / +11.48%
|
6.10
|
7.00
|
6.10
|
6.80
|
6.70
|
6.80
|
129,300
|
|
|
5/8/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
5/7/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.50
|
6.00
|
6.10
|
6.00
|
27,200
|
|
|
5/6/2024
|
-0.20 / -3.33%
|
6.30
|
6.80
|
5.80
|
5.80
|
6.00
|
5.80
|
7,700
|
|
|
5/3/2024
|
0.00 / 0.00%
|
6.30
|
7.10
|
6.00
|
6.40
|
6.00
|
6.40
|
27,200
|
|
|
5/2/2024
|
+0.70 / +12.50%
|
5.60
|
6.40
|
5.60
|
6.30
|
6.40
|
6.30
|
112,500
|
|
|
4/26/2024
|
+0.70 / +14.00%
|
5.40
|
5.70
|
4.90
|
5.70
|
5.60
|
5.70
|
85,500
|
|
|
4/25/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
20,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
8,540,800
|
8.34
|
6.92%
|
|
|
|
ABS
|
593,100
|
3.68
|
-0.54%
|
|
|
|
APC
|
800
|
8.00
|
-4.76%
|
|
|
|
APH
|
1,391,600
|
7.02
|
6.85%
|
|
|
|
BMP
|
98,400
|
142.60
|
-0.49%
|
|
|
|
BRC
|
30,600
|
14.60
|
0.69%
|
|
|
|
BRR
|
5,600
|
19.40
|
0.52%
|
|
|
|
CSV
|
1,923,800
|
35.85
|
0.56%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|