Closing price on 10/16/2020
|
|
Open |
35.00 |
High |
35.00 |
Low |
31.70 |
Volume |
10,700 |
Split-adjusted Price |
15.42 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/16/2020
|
-4.30 / -11.94%
|
35.00
|
35.00
|
31.70
|
31.70
|
34.38
|
15.42
|
10,700
|
|
10/15/2020
|
+1.40 / +4.05%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.02
|
17.51
|
4,100
|
|
10/14/2020
|
-0.40 / -1.14%
|
35.00
|
35.00
|
34.60
|
34.60
|
34.97
|
16.83
|
1,500
|
|
10/13/2020
|
+1.00 / +2.94%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
17.02
|
5,500
|
|
10/12/2020
|
+0.30 / +0.89%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
16.54
|
200
|
|
10/9/2020
|
+2.50 / +7.69%
|
33.00
|
35.00
|
33.00
|
35.00
|
33.67
|
17.02
|
5,800
|
|
10/8/2020
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.40
|
15.81
|
1,000
|
|
10/7/2020
|
-1.00 / -3.03%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
15.56
|
1,000
|
|
10/6/2020
|
+1.60 / +5.10%
|
31.40
|
33.00
|
31.40
|
33.00
|
32.30
|
16.05
|
4,800
|
|
10/5/2020
|
+0.40 / +1.29%
|
30.50
|
31.40
|
30.50
|
31.40
|
31.01
|
15.27
|
10,900
|
|
10/2/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.08
|
0
|
|
10/1/2020
|
-0.30 / -0.96%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.08
|
1,000
|
|
9/30/2020
|
+0.30 / +0.97%
|
30.20
|
31.30
|
29.60
|
31.30
|
30.40
|
15.22
|
1,700
|
|
9/29/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.08
|
1,000
|
|
9/28/2020
|
+0.10 / +0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
15.08
|
600
|
|
9/25/2020
|
+0.60 / +1.97%
|
30.70
|
31.10
|
30.70
|
31.10
|
30.90
|
15.13
|
14,500
|
|
9/24/2020
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.21
|
14.83
|
3,600
|
|
9/23/2020
|
+0.30 / +1.01%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.59
|
13,000
|
|
9/22/2020
|
-0.30 / -1.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
14.44
|
1,000
|
|
9/21/2020
|
+0.40 / +1.35%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
14.59
|
200
|
|
9/18/2020
|
+0.10 / +0.34%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.40
|
1,000
|
|
9/17/2020
|
+0.20 / +0.68%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.64
|
14.35
|
6,600
|
|
9/16/2020
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
14.25
|
1,900
|
|
9/15/2020
|
-0.30 / -1.01%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
14.25
|
700
|
|
9/14/2020
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.40
|
0
|
|
9/11/2020
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.40
|
0
|
|
9/10/2020
|
+0.30 / +1.02%
|
29.40
|
29.70
|
29.30
|
29.70
|
29.56
|
14.44
|
2,200
|
|
9/9/2020
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
14.30
|
0
|
|
9/8/2020
|
-0.20 / -0.68%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
14.30
|
900
|
|
9/7/2020
|
+0.10 / +0.34%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
14.40
|
100
|
|
|