Closing price on 12/19/2022
|
|
Open |
62.70 |
High |
63.80 |
Low |
62.70 |
Volume |
2,700 |
Split-adjusted Price |
44.17 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2022
|
+1.30 / +2.08%
|
62.70
|
63.80
|
62.70
|
63.80
|
63.00
|
44.17
|
2,700
|
|
12/16/2022
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
43.27
|
200
|
|
12/15/2022
|
+0.50 / +0.81%
|
62.00
|
62.90
|
62.00
|
62.50
|
62.50
|
43.27
|
5,400
|
|
12/14/2022
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
42.92
|
300
|
|
12/13/2022
|
-0.70 / -1.12%
|
62.00
|
62.50
|
62.00
|
62.00
|
62.00
|
42.92
|
23,400
|
|
12/12/2022
|
-0.70 / -1.11%
|
62.00
|
63.20
|
62.00
|
62.50
|
62.70
|
43.27
|
2,000
|
|
12/9/2022
|
0.00 / 0.00%
|
63.20
|
63.20
|
63.20
|
63.20
|
63.20
|
43.75
|
0
|
|
12/8/2022
|
-0.50 / -0.78%
|
64.00
|
64.00
|
63.00
|
63.50
|
63.20
|
43.96
|
1,300
|
|
12/7/2022
|
+1.00 / +1.59%
|
64.00
|
64.00
|
63.90
|
63.90
|
64.00
|
44.24
|
1,000
|
|
12/6/2022
|
-3.00 / -4.67%
|
64.20
|
64.50
|
61.20
|
61.20
|
62.90
|
42.37
|
9,000
|
|
12/5/2022
|
+4.30 / +7.08%
|
63.50
|
66.50
|
62.00
|
65.00
|
64.20
|
45.00
|
5,000
|
|
12/2/2022
|
+0.80 / +1.32%
|
60.70
|
61.50
|
60.60
|
61.50
|
60.70
|
42.58
|
5,400
|
|
12/1/2022
|
+0.20 / +0.33%
|
60.60
|
60.70
|
60.60
|
60.70
|
60.70
|
42.02
|
4,400
|
|
11/30/2022
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.40
|
60.40
|
60.50
|
41.81
|
10,300
|
|
11/29/2022
|
+1.40 / +2.37%
|
60.50
|
61.00
|
60.10
|
60.50
|
60.40
|
41.88
|
21,800
|
|
11/28/2022
|
0.00 / 0.00%
|
61.00
|
61.00
|
59.00
|
59.00
|
59.10
|
40.85
|
3,600
|
|
11/25/2022
|
-1.10 / -1.85%
|
59.60
|
60.00
|
58.50
|
58.50
|
59.00
|
40.50
|
5,500
|
|
11/24/2022
|
+1.50 / +2.58%
|
59.50
|
59.60
|
59.50
|
59.60
|
59.60
|
41.26
|
2,600
|
|
11/23/2022
|
-0.90 / -1.51%
|
59.50
|
59.50
|
58.00
|
58.60
|
58.10
|
40.57
|
6,500
|
|
11/22/2022
|
-1.20 / -1.99%
|
61.90
|
61.90
|
59.00
|
59.00
|
59.50
|
40.85
|
22,300
|
|
11/21/2022
|
-2.90 / -4.61%
|
62.00
|
62.00
|
60.00
|
60.00
|
60.20
|
41.54
|
10,500
|
|
11/18/2022
|
+3.00 / +4.96%
|
62.90
|
63.50
|
61.50
|
63.50
|
62.90
|
43.96
|
7,500
|
|
11/17/2022
|
+1.60 / +2.69%
|
60.00
|
63.00
|
60.00
|
61.00
|
60.50
|
42.23
|
2,000
|
|
11/16/2022
|
0.00 / 0.00%
|
59.50
|
63.00
|
57.00
|
60.00
|
59.40
|
41.54
|
8,800
|
|
11/15/2022
|
-4.90 / -7.67%
|
63.00
|
63.00
|
54.60
|
59.00
|
60.00
|
40.85
|
12,100
|
|
11/14/2022
|
-1.30 / -2.00%
|
65.10
|
65.10
|
63.00
|
63.80
|
63.90
|
44.17
|
28,800
|
|
11/11/2022
|
-2.00 / -2.99%
|
66.90
|
66.90
|
64.90
|
64.90
|
65.10
|
44.93
|
34,700
|
|
11/10/2022
|
+0.10 / +0.15%
|
67.00
|
68.80
|
65.00
|
65.00
|
66.90
|
45.00
|
18,300
|
|
11/9/2022
|
+1.00 / +1.55%
|
64.50
|
65.60
|
64.50
|
65.60
|
64.90
|
45.41
|
3,200
|
|
11/8/2022
|
-1.00 / -1.52%
|
64.10
|
65.00
|
64.10
|
64.60
|
64.60
|
44.72
|
3,500
|
|
|