Closing price on 11/23/2021
|
|
Open |
59.50 |
High |
64.90 |
Low |
58.00 |
Volume |
45,800 |
Split-adjusted Price |
36.98 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2021
|
0.00 / 0.00%
|
59.50
|
64.90
|
58.00
|
62.60
|
61.50
|
36.98
|
45,800
|
|
11/22/2021
|
-5.70 / -8.47%
|
65.00
|
67.00
|
61.30
|
61.60
|
62.60
|
36.38
|
129,300
|
|
11/19/2021
|
-10.50 / -13.91%
|
75.50
|
75.50
|
64.50
|
65.00
|
67.30
|
38.39
|
365,300
|
|
11/18/2021
|
+4.30 / +6.17%
|
70.00
|
79.80
|
70.00
|
74.00
|
75.50
|
43.71
|
164,900
|
|
11/17/2021
|
+0.60 / +0.87%
|
70.50
|
70.80
|
68.50
|
69.40
|
69.70
|
40.99
|
73,100
|
|
11/16/2021
|
+1.80 / +2.64%
|
68.20
|
70.00
|
68.20
|
70.00
|
68.80
|
41.35
|
98,400
|
|
11/15/2021
|
+0.90 / +1.32%
|
68.50
|
69.00
|
67.70
|
68.90
|
68.20
|
40.70
|
124,400
|
|
11/12/2021
|
-0.80 / -1.17%
|
68.00
|
69.50
|
67.00
|
67.70
|
68.00
|
39.99
|
83,300
|
|
11/11/2021
|
+7.50 / +12.44%
|
64.00
|
69.30
|
64.00
|
67.80
|
68.50
|
40.05
|
332,900
|
|
11/10/2021
|
+4.00 / +6.99%
|
57.50
|
61.50
|
57.50
|
61.20
|
60.30
|
36.15
|
197,800
|
|
11/9/2021
|
+1.20 / +2.13%
|
56.50
|
57.70
|
56.50
|
57.50
|
57.20
|
33.96
|
137,900
|
|
11/8/2021
|
+1.30 / +2.36%
|
55.80
|
56.70
|
55.70
|
56.50
|
56.30
|
33.37
|
10,200
|
|
11/5/2021
|
0.00 / 0.00%
|
55.00
|
55.70
|
55.00
|
55.70
|
55.20
|
32.90
|
40,250
|
|
11/4/2021
|
-0.10 / -0.18%
|
55.80
|
55.80
|
55.20
|
55.70
|
55.70
|
32.90
|
5,300
|
|
11/3/2021
|
-1.80 / -3.17%
|
58.90
|
58.90
|
55.00
|
55.00
|
55.80
|
32.49
|
34,200
|
|
11/2/2021
|
+2.60 / +4.73%
|
55.40
|
59.00
|
55.40
|
57.60
|
56.80
|
34.02
|
131,900
|
|
11/1/2021
|
-0.50 / -0.90%
|
56.80
|
56.80
|
55.00
|
55.00
|
55.00
|
32.49
|
19,600
|
|
10/29/2021
|
+1.00 / +1.82%
|
55.40
|
56.00
|
55.40
|
55.80
|
55.50
|
32.96
|
64,000
|
|
10/28/2021
|
+0.20 / +0.36%
|
55.00
|
55.70
|
54.00
|
55.30
|
54.80
|
32.66
|
152,000
|
|
10/27/2021
|
+0.10 / +0.18%
|
55.00
|
55.50
|
55.00
|
55.10
|
55.10
|
32.55
|
5,200
|
|
10/26/2021
|
-0.10 / -0.18%
|
55.10
|
55.10
|
54.50
|
55.00
|
55.00
|
32.49
|
28,800
|
|
10/25/2021
|
-1.70 / -3.00%
|
56.70
|
56.70
|
54.50
|
55.00
|
55.10
|
32.49
|
28,300
|
|
10/22/2021
|
+0.20 / +0.35%
|
55.50
|
57.00
|
55.50
|
56.70
|
56.70
|
33.49
|
15,000
|
|
10/21/2021
|
+2.90 / +5.36%
|
55.00
|
57.90
|
55.00
|
57.00
|
56.50
|
33.67
|
58,300
|
|
10/20/2021
|
+1.30 / +2.41%
|
54.00
|
55.20
|
53.90
|
55.20
|
54.10
|
32.60
|
63,500
|
|
10/19/2021
|
-0.10 / -0.19%
|
54.50
|
54.70
|
53.80
|
53.80
|
53.90
|
31.78
|
10,700
|
|
10/18/2021
|
-0.20 / -0.37%
|
54.70
|
54.90
|
53.80
|
53.80
|
53.90
|
31.78
|
19,400
|
|
10/15/2021
|
-0.10 / -0.19%
|
53.90
|
54.00
|
53.90
|
53.90
|
54.00
|
31.84
|
15,200
|
|
10/14/2021
|
0.00 / 0.00%
|
53.90
|
54.00
|
53.90
|
54.00
|
54.00
|
31.90
|
32,800
|
|
10/13/2021
|
+0.30 / +0.56%
|
54.80
|
54.90
|
53.90
|
54.10
|
54.00
|
31.95
|
8,900
|
|
|