Closing price on 10/5/2022
|
|
Open |
66.50 |
High |
67.50 |
Low |
66.50 |
Volume |
7,600 |
Split-adjusted Price |
46.38 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/16/2022
|
0.00 / 0.00%
|
72.80
|
73.30
|
72.50
|
72.50
|
72.80
|
50.19
|
8,700
|
|
9/15/2022
|
+0.60 / +0.83%
|
72.00
|
73.20
|
72.00
|
72.50
|
72.50
|
50.19
|
4,800
|
|
9/14/2022
|
+1.20 / +1.69%
|
70.80
|
72.50
|
70.70
|
72.00
|
71.90
|
49.85
|
32,900
|
|
9/13/2022
|
+1.60 / +2.31%
|
72.00
|
72.00
|
70.50
|
71.00
|
70.80
|
49.15
|
17,400
|
|
9/12/2022
|
+2.00 / +2.92%
|
68.70
|
71.00
|
68.70
|
70.50
|
69.40
|
48.81
|
47,700
|
|
9/9/2022
|
+0.80 / +1.18%
|
68.00
|
68.80
|
68.00
|
68.80
|
68.50
|
47.63
|
25,000
|
|
9/8/2022
|
+0.20 / +0.29%
|
68.00
|
68.00
|
67.90
|
68.00
|
68.00
|
47.08
|
8,100
|
|
9/7/2022
|
+0.10 / +0.15%
|
67.70
|
68.30
|
67.60
|
67.60
|
67.80
|
46.80
|
7,400
|
|
9/6/2022
|
+0.50 / +0.75%
|
67.00
|
68.00
|
67.00
|
67.30
|
67.50
|
46.59
|
14,600
|
|
9/5/2022
|
-0.10 / -0.15%
|
66.50
|
67.60
|
66.20
|
67.50
|
66.80
|
46.73
|
48,100
|
|
8/31/2022
|
+0.20 / +0.30%
|
67.30
|
67.90
|
67.30
|
67.30
|
67.60
|
46.59
|
3,400
|
|
8/30/2022
|
+0.40 / +0.60%
|
66.60
|
67.50
|
66.60
|
67.00
|
67.10
|
46.38
|
8,400
|
|
8/29/2022
|
0.00 / 0.00%
|
66.60
|
66.60
|
66.50
|
66.60
|
66.60
|
46.11
|
6,500
|
|
8/26/2022
|
0.00 / 0.00%
|
66.60
|
66.60
|
66.60
|
66.60
|
66.60
|
46.11
|
4,000
|
|
8/25/2022
|
+0.70 / +1.06%
|
66.30
|
67.00
|
66.00
|
67.00
|
66.60
|
46.38
|
34,500
|
|
8/24/2022
|
-0.30 / -0.45%
|
66.30
|
66.50
|
66.10
|
66.50
|
66.30
|
46.04
|
800
|
|
8/23/2022
|
0.00 / 0.00%
|
66.50
|
67.00
|
66.50
|
67.00
|
66.80
|
46.38
|
2,800
|
|
|