Closing price on 4/26/2024
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.30 |
Volume |
472,600 |
Split-adjusted Price |
5.40 |
|
|
APS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2024
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.43
|
5.40
|
472,600
|
|
4/25/2024
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.52
|
5.60
|
212,700
|
|
4/24/2024
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.51
|
5.60
|
510,100
|
|
4/23/2024
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.52
|
5.40
|
240,800
|
|
4/22/2024
|
+0.40 / +7.55%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.59
|
5.70
|
569,800
|
|
4/19/2024
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.29
|
5.30
|
446,700
|
|
4/17/2024
|
-0.10 / -1.82%
|
5.60
|
5.70
|
5.30
|
5.40
|
5.52
|
5.40
|
376,400
|
|
4/16/2024
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.20
|
5.50
|
5.50
|
5.50
|
927,800
|
|
4/15/2024
|
-0.60 / -9.68%
|
6.20
|
6.30
|
5.60
|
5.60
|
5.82
|
5.60
|
2,519,700
|
|
4/12/2024
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
462,600
|
|
4/11/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
6.20
|
287,900
|
|
4/10/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
174,500
|
|
4/9/2024
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
336,200
|
|
4/8/2024
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.31
|
6.20
|
421,900
|
|
4/5/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.38
|
6.40
|
357,100
|
|
4/4/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
370,500
|
|
4/3/2024
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.65
|
6.60
|
543,800
|
|
4/2/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.64
|
6.70
|
539,600
|
|
4/1/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
6.70
|
364,800
|
|
3/29/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
471,300
|
|
3/28/2024
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.74
|
6.80
|
684,300
|
|
3/27/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.72
|
6.70
|
519,700
|
|
3/26/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
535,500
|
|
3/25/2024
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.77
|
6.80
|
963,000
|
|
3/22/2024
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
609,400
|
|
3/21/2024
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.89
|
7.00
|
1,318,200
|
|
3/20/2024
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.81
|
6.90
|
363,600
|
|
3/19/2024
|
+0.30 / +4.55%
|
6.60
|
7.20
|
6.40
|
6.90
|
6.96
|
6.90
|
1,687,400
|
|
3/18/2024
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.30
|
6.60
|
6.47
|
6.60
|
1,684,400
|
|
3/15/2024
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.73
|
6.70
|
552,100
|
|
|