Closing price on 10/28/2022
|
|
Open |
68.20 |
High |
68.50 |
Low |
68.00 |
Volume |
6,300 |
Split-adjusted Price |
47.08 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2022
|
+1.10 / +1.64%
|
68.20
|
68.50
|
68.00
|
68.00
|
68.20
|
47.08
|
6,300
|
|
10/27/2022
|
+0.10 / +0.15%
|
69.00
|
69.00
|
63.00
|
68.00
|
66.90
|
47.08
|
47,800
|
|
10/26/2022
|
+1.00 / +1.49%
|
67.20
|
68.50
|
67.20
|
67.90
|
67.90
|
47.01
|
7,700
|
|
10/25/2022
|
+0.20 / +0.30%
|
66.80
|
67.00
|
66.80
|
67.00
|
66.90
|
46.38
|
4,100
|
|
10/24/2022
|
+0.20 / +0.30%
|
66.80
|
67.00
|
66.00
|
66.90
|
66.80
|
46.31
|
6,900
|
|
10/21/2022
|
0.00 / 0.00%
|
66.60
|
66.80
|
66.50
|
66.80
|
66.70
|
46.25
|
4,700
|
|
10/20/2022
|
+1.40 / +2.13%
|
65.00
|
67.30
|
65.00
|
67.10
|
66.80
|
46.45
|
4,300
|
|
10/19/2022
|
0.00 / 0.00%
|
65.70
|
65.70
|
65.70
|
65.70
|
65.70
|
45.48
|
3,500
|
|
10/18/2022
|
+0.40 / +0.61%
|
65.40
|
66.00
|
65.40
|
65.60
|
65.70
|
45.41
|
24,000
|
|
10/17/2022
|
+0.30 / +0.46%
|
65.20
|
65.30
|
65.10
|
65.30
|
65.20
|
45.21
|
2,000
|
|
10/14/2022
|
+0.50 / +0.77%
|
65.00
|
65.50
|
65.00
|
65.50
|
65.00
|
45.35
|
1,100
|
|
10/13/2022
|
+0.10 / +0.15%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
45.00
|
2,400
|
|
10/12/2022
|
+0.40 / +0.62%
|
65.00
|
65.00
|
64.60
|
64.90
|
64.90
|
44.93
|
6,500
|
|
10/11/2022
|
-0.30 / -0.46%
|
65.30
|
65.30
|
64.00
|
65.00
|
64.50
|
45.00
|
16,300
|
|
10/10/2022
|
0.00 / 0.00%
|
65.30
|
65.70
|
65.00
|
65.60
|
65.30
|
45.41
|
15,300
|
|
10/7/2022
|
-1.10 / -1.65%
|
66.00
|
66.00
|
65.00
|
65.50
|
65.60
|
45.35
|
18,000
|
|
10/6/2022
|
-1.00 / -1.49%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.60
|
45.69
|
5,500
|
|
10/5/2022
|
+1.00 / +1.52%
|
66.50
|
67.50
|
66.50
|
67.00
|
67.00
|
46.38
|
7,600
|
|
10/4/2022
|
-1.00 / -1.50%
|
66.70
|
66.70
|
65.50
|
65.50
|
66.00
|
45.35
|
16,300
|
|
10/3/2022
|
-2.50 / -3.66%
|
67.00
|
67.00
|
65.80
|
65.80
|
66.50
|
45.55
|
33,600
|
|
9/30/2022
|
-1.00 / -1.45%
|
68.90
|
68.90
|
67.60
|
68.00
|
68.30
|
47.08
|
18,900
|
|
9/29/2022
|
-0.40 / -0.58%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
47.77
|
12,500
|
|
9/28/2022
|
-0.60 / -0.86%
|
69.50
|
69.60
|
69.00
|
69.00
|
69.40
|
47.77
|
20,500
|
|
9/27/2022
|
-0.80 / -1.14%
|
70.00
|
70.00
|
69.00
|
69.20
|
69.60
|
47.91
|
12,800
|
|
9/26/2022
|
-1.40 / -1.98%
|
69.00
|
70.50
|
69.00
|
69.30
|
70.00
|
47.98
|
28,800
|
|
9/23/2022
|
+0.20 / +0.29%
|
70.30
|
71.00
|
70.20
|
70.30
|
70.70
|
48.67
|
1,900
|
|
9/22/2022
|
0.00 / 0.00%
|
70.30
|
70.80
|
70.00
|
70.30
|
70.10
|
48.67
|
16,100
|
|
9/21/2022
|
+0.10 / +0.14%
|
70.00
|
70.40
|
70.00
|
70.30
|
70.30
|
48.67
|
2,400
|
|
9/20/2022
|
-0.70 / -0.99%
|
70.50
|
70.60
|
70.00
|
70.00
|
70.20
|
48.46
|
9,100
|
|
9/19/2022
|
-2.60 / -3.57%
|
72.50
|
73.30
|
70.20
|
70.20
|
70.70
|
48.60
|
46,800
|
|
|