Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	APG	37.57	37.90	36.83	36.95	-0.391	1,726,654	11,637	29.00	45.60
2024-05-02	Z	APG	37.63	38.89	36.24	37.34	-0.51	2,210,699	13,112	31.48	43.12
2024-05-01	Z	APG	38.71	38.79	37.81	37.83	-0.73	1,940,779	13,298	23.32	43.42
2024-04-30	Z	APG	38.28	38.59	38.13	38.57	0.09	1,910,498	12,412	34.93	43.42
2024-04-29	Z	APG	38.27	38.54	38.00	38.48	0.40	1,202,362	10,720	20.12	43.42
2024-04-26	Z	APG	37.85	38.20	37.70	38.09	0.41	1,107,904	8,391	37.63	38.60
2024-04-25	Z	APG	37.24	37.76	36.80	37.68	0.175	1,431,125	11,410	27.30	43.42
2024-04-24	Z	APG	38.44	38.63	37.30	37.51	-0.90	1,484,471	11,205	34.23	38.50
2024-04-23	Z	APG	37.55	38.45	37.27	38.41	1.195	1,987,225	10,971	34.88	39.00
2024-04-22	Z	APG	37.40	37.47	36.72	37.21	0.22	1,226,146	9,957	36.70	37.66
2024-04-19	Z	APG	37.32	37.775	36.60	36.98	-0.38	1,640,498	11,929	32.01	41.03
2024-04-18	Z	APG	37.37	37.88	37.14	37.38	0.31	4,265,697	23,735	36.85	37.82
2024-04-17	Z	APG	36.90	37.48	36.76	37.06	-2.05	9,425,798	42,177	36.68	37.37
2024-04-16	Z	APG	38.94	39.16	38.57	39.11	-0.17	968,639	8,552	35.27	39.78
2024-04-15	Z	APG	39.84	39.90	39.1505	39.29	0.73	1,803,448	11,646	38.78	39.77
2024-04-12	Z	APG	39.16	39.33	38.291	38.56	-0.83	797,429	7,912	38.02	39.00
2024-04-11	Z	APG	38.90	39.535	38.73	39.38	0.50	919,178	8,034	38.90	39.89
2024-04-10	Z	APG	38.51	39.345	38.17	38.89	-0.60	1,254,611	8,539	38.34	39.21
2024-04-09	Z	APG	39.89	39.98	38.92	39.51	-0.05	775,125	7,397	39.25	39.90
2024-04-08	Z	APG	39.69	39.778	39.3645	39.57	0.28	974,699	7,465	39.09	39.97
2024-04-05	Z	APG	38.98	39.565	38.97	39.29	0.48	1,005,438	7,833	38.79	39.78
2024-04-04	Z	APG	39.52	39.665	38.631	38.81	-0.22	1,530,714	9,285	38.36	39.34
2024-04-03	Z	APG	38.40	39.21	38.40	39.02	0.41	1,038,706	8,662	38.61	39.80
2024-04-02	Z	APG	38.58	38.80	38.34	38.60	-0.28	1,218,077	6,145	38.10	38.88
2024-04-01	Z	APG	39.23	39.23	38.78	38.90	-0.35	721,993	5,497	38.36	39.35
2024-03-29	Z	APG	39.61	39.95	39.17	39.27	-0.28	0	0	38.99	39.77
2024-03-28	Z	APG	39.61	39.95	39.17	39.27	-0.28	1,041,083	5,471	38.99	39.77
2024-03-27	Z	APG	38.80	39.58	38.29	39.54	1.17	1,819,094	9,197	39.55	40.28
2024-03-26	Z	APG	38.86	38.90	38.36	38.38	-0.35	789,174	6,681	37.96	38.93
2024-03-25	Z	APG	39.06	39.48	38.68	38.73	-0.19	1,782,371	6,669	38.28	39.26
2024-03-22	Z	APG	39.18	39.18	38.67	38.90	-0.10	874,757	5,645	38.39	39.29
2024-03-21	Z	APG	38.59	39.18	38.41	39.00	0.71	962,599	6,142	38.55	39.33
2024-03-20	Z	APG	37.98	38.389	37.58	38.29	0.21	1,032,527	7,539	38.29	38.68
2024-03-19	Z	APG	37.72	38.15	37.52	38.07	0.30	1,357,591	6,091	34.12	41.68
2024-03-18	Z	APG	38.20	38.43	37.78	37.78	-0.27	1,097,924	6,842	36.79	38.30
2024-03-15	Z	APG	37.88	38.45	37.87	38.05	0.185	2,250,066	7,536	37.57	38.53
2024-03-14	Z	APG	38.49	38.63	37.48	37.86	-0.60	1,299,913	7,360	37.31	38.28
2024-03-13	Z	APG	38.75	39.09	38.37	38.50	-0.18	922,030	5,147	31.04	42.97
2024-03-12	Z	APG	38.59	38.78	38.1208	38.69	0.12	1,073,205	6,849	37.43	43.42
2024-03-11	Z	APG	38.70	38.92	38.305	38.59	-0.35	1,347,910	8,047	29.27	43.42
2024-03-08	Z	APG	39.45	39.945	38.78	38.93	-0.33	1,576,165	10,398	38.55	39.31
2024-03-07	Z	APG	38.68	39.385	38.58	39.25	0.87	1,482,459	8,357	35.90	62.94
2024-03-06	Z	APG	38.38	38.705	38.15	38.38	0.17	1,142,368	7,380	35.15	61.45
2024-03-05	Z	APG	38.26	38.755	37.8735	38.20	-0.20	1,524,949	8,391	36.17	41.83
2024-03-04	Z	APG	37.76	38.53	37.75	38.40	1.036	4,802,400	16,999	36.20	38.65
2024-03-01	Z	APG	35.27	37.43	35.27	37.40	2.35	6,439,443	23,408	27.91	59.79
2024-02-29	Z	APG	34.37	35.27	33.83	35.05	0.05	3,577,305	15,059	34.76	35.24
2024-02-28	Z	APG	35.60	36.405	34.495	35.00	-0.72	1,807,272	9,835	33.90	35.00
2024-02-27	Z	APG	36.04	36.23	35.44	35.72	-0.08	1,126,466	7,562	35.90	37.25
2024-02-26	Z	APG	35.05	35.94	35.05	35.79	0.515	938,576	6,645	35.41	36.14
2024-02-23	Z	APG	35.16	35.39	34.895	35.27	0.165	1,146,203	5,756	34.86	35.58
2024-02-22	Z	APG	34.59	35.15	34.58	35.11	0.61	978,536	7,029	34.73	35.45
2024-02-21	Z	APG	34.65	34.71	34.24	34.50	-0.18	1,117,830	6,206	24.44	41.24
2024-02-20	Z	APG	34.38	34.735	34.27	34.65	-0.265	929,348	6,163	30.70	41.23
2024-02-19	Z	APG	35.33	35.53	34.91	34.92	-0.62	0	0	34.48	35.20
2024-02-16	Z	APG	35.33	35.53	34.91	34.92	-0.62	1,008,462	6,244	34.48	35.20
2024-02-15	Z	APG	35.13	35.58	34.92	35.55	0.61	976,361	6,737	35.15	35.87
2024-02-14	Z	APG	34.63	35.00	34.47	34.95	0.80	743,659	5,060	25.61	43.87
2024-02-13	Z	APG	34.33	34.80	33.88	34.15	-1.12	1,022,850	7,062	30.70	54.49
2024-02-12	Z	APG	35.12	35.49	35.07	35.27	0.09	810,898	5,427	34.86	35.58
2024-02-09	Z	APG	34.78	35.3975	34.64	35.19	0.32	1,252,982	6,723	34.81	35.53
2024-02-08	Z	APG	34.27	34.91	34.06	34.87	0.71	1,463,260	8,300	30.70	37.99
2024-02-07	Z	APG	33.75	34.235	33.48	34.15	0.57	1,009,408	6,921	33.78	34.49
2024-02-06	Z	APG	33.25	33.71	33.19	33.58	0.26	1,340,650	8,904	33.22	33.92