Closing price on 12/21/2023
|
|
Open |
55.60 |
High |
55.60 |
Low |
55.50 |
Volume |
4,000 |
Split-adjusted Price |
47.02 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2023
|
0.00 / 0.00%
|
55.60
|
55.60
|
55.50
|
55.50
|
55.60
|
47.02
|
4,000
|
|
12/20/2023
|
+0.30 / +0.54%
|
55.20
|
55.50
|
55.20
|
55.50
|
55.50
|
47.02
|
3,600
|
|
12/19/2023
|
0.00 / 0.00%
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
46.77
|
1,100
|
|
12/18/2023
|
-0.80 / -1.43%
|
55.70
|
55.70
|
55.10
|
55.10
|
55.20
|
46.68
|
4,000
|
|
12/15/2023
|
0.00 / 0.00%
|
55.90
|
55.90
|
55.90
|
55.90
|
55.90
|
47.36
|
400
|
|
12/14/2023
|
0.00 / 0.00%
|
56.00
|
56.50
|
55.70
|
55.70
|
55.90
|
47.19
|
5,000
|
|
12/13/2023
|
0.00 / 0.00%
|
56.00
|
56.00
|
55.50
|
56.00
|
55.70
|
47.45
|
1,900
|
|
12/12/2023
|
-0.20 / -0.36%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
47.45
|
2,700
|
|
12/11/2023
|
0.00 / 0.00%
|
56.20
|
56.20
|
56.20
|
56.20
|
56.20
|
47.62
|
0
|
|
12/8/2023
|
+0.10 / +0.18%
|
56.30
|
56.30
|
56.20
|
56.20
|
56.20
|
47.62
|
600
|
|
12/7/2023
|
-0.50 / -0.88%
|
56.00
|
56.20
|
56.00
|
56.00
|
56.10
|
47.45
|
1,600
|
|
12/6/2023
|
-0.80 / -1.40%
|
57.00
|
57.00
|
56.20
|
56.20
|
56.50
|
47.62
|
4,000
|
|
12/5/2023
|
+0.10 / +0.18%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
48.29
|
1,800
|
|
12/4/2023
|
+0.60 / +1.06%
|
56.50
|
57.00
|
56.50
|
57.00
|
56.90
|
48.29
|
3,800
|
|
12/1/2023
|
-0.30 / -0.53%
|
56.20
|
57.00
|
56.20
|
56.20
|
56.40
|
47.62
|
2,000
|
|
11/30/2023
|
+0.40 / +0.71%
|
56.20
|
56.60
|
56.20
|
56.60
|
56.50
|
47.95
|
4,700
|
|
11/29/2023
|
-0.20 / -0.36%
|
56.90
|
56.90
|
56.00
|
56.00
|
56.20
|
47.45
|
1,200
|
|
11/28/2023
|
0.00 / 0.00%
|
56.10
|
56.20
|
56.10
|
56.20
|
56.20
|
47.62
|
2,300
|
|
11/27/2023
|
-0.70 / -1.23%
|
56.70
|
56.70
|
56.00
|
56.00
|
56.20
|
47.45
|
7,000
|
|
11/24/2023
|
0.00 / 0.00%
|
56.70
|
56.90
|
56.70
|
56.70
|
56.70
|
48.04
|
4,600
|
|
11/23/2023
|
-0.50 / -0.88%
|
56.90
|
56.90
|
56.50
|
56.50
|
56.70
|
47.87
|
6,700
|
|
11/22/2023
|
-0.30 / -0.52%
|
57.20
|
57.20
|
57.00
|
57.00
|
57.00
|
48.29
|
4,000
|
|
11/21/2023
|
+0.10 / +0.18%
|
57.50
|
57.50
|
57.20
|
57.20
|
57.30
|
48.46
|
1,000
|
|
11/20/2023
|
-0.50 / -0.87%
|
57.00
|
57.20
|
57.00
|
57.00
|
57.10
|
48.29
|
700
|
|
11/17/2023
|
-0.50 / -0.86%
|
57.50
|
57.60
|
57.50
|
57.50
|
57.50
|
48.72
|
1,300
|
|
11/16/2023
|
+0.20 / +0.35%
|
58.00
|
58.20
|
57.30
|
58.10
|
58.00
|
49.23
|
7,500
|
|
11/15/2023
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.60
|
58.00
|
57.90
|
49.14
|
5,500
|
|
11/14/2023
|
-0.10 / -0.17%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
49.14
|
7,700
|
|
11/13/2023
|
-0.20 / -0.34%
|
56.00
|
58.20
|
56.00
|
58.00
|
58.10
|
49.14
|
5,500
|
|
11/10/2023
|
0.00 / 0.00%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
49.31
|
6,600
|
|
|