Closing price on 12/4/2020
|
|
Open |
36.30 |
High |
36.30 |
Low |
36.30 |
Volume |
400 |
Split-adjusted Price |
17.65 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2020
|
-0.50 / -1.36%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
17.65
|
400
|
|
12/3/2020
|
+0.30 / +0.82%
|
37.50
|
37.50
|
36.10
|
37.00
|
36.79
|
17.99
|
3,200
|
|
12/2/2020
|
+1.00 / +2.78%
|
36.30
|
37.00
|
36.30
|
37.00
|
36.73
|
17.99
|
10,700
|
|
12/1/2020
|
+0.90 / +2.56%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
17.51
|
1,000
|
|
11/30/2020
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
17.07
|
10,000
|
|
11/27/2020
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
17.07
|
0
|
|
11/26/2020
|
+0.10 / +0.29%
|
35.00
|
35.10
|
35.00
|
35.10
|
35.07
|
17.07
|
900
|
|
11/25/2020
|
-0.10 / -0.28%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
17.02
|
1,100
|
|
11/24/2020
|
+0.30 / +0.86%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
17.07
|
2,500
|
|
11/23/2020
|
-1.20 / -3.34%
|
35.50
|
35.50
|
34.70
|
34.70
|
34.79
|
16.88
|
2,100
|
|
11/20/2020
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
17.46
|
0
|
|
11/19/2020
|
0.00 / 0.00%
|
40.20
|
40.20
|
35.00
|
35.00
|
35.91
|
17.02
|
1,200
|
|
11/18/2020
|
-0.30 / -0.85%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
17.02
|
900
|
|
11/17/2020
|
+0.20 / +0.57%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.25
|
17.27
|
400
|
|
11/16/2020
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
17.17
|
0
|
|
11/13/2020
|
+0.60 / +1.72%
|
35.10
|
35.50
|
35.10
|
35.50
|
35.30
|
17.27
|
1,000
|
|
11/12/2020
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
16.97
|
500
|
|
11/11/2020
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
16.97
|
0
|
|
11/10/2020
|
+0.40 / +1.16%
|
35.00
|
35.00
|
34.70
|
35.00
|
34.94
|
17.02
|
3,800
|
|
11/9/2020
|
-0.60 / -1.70%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
16.83
|
200
|
|
11/6/2020
|
+3.00 / +9.09%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.17
|
17.51
|
600
|
|
11/5/2020
|
-2.00 / -5.71%
|
31.50
|
35.00
|
31.50
|
33.00
|
33.13
|
16.05
|
400
|
|
11/4/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
17.02
|
100
|
|
11/3/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
17.02
|
400
|
|
11/2/2020
|
+0.30 / +0.86%
|
34.50
|
35.00
|
34.00
|
35.00
|
34.37
|
17.02
|
3,800
|
|
10/30/2020
|
0.00 / 0.00%
|
34.10
|
36.00
|
34.10
|
36.00
|
34.73
|
17.51
|
300
|
|
10/29/2020
|
+2.00 / +5.88%
|
32.80
|
36.00
|
32.80
|
36.00
|
35.53
|
17.51
|
700
|
|
10/28/2020
|
-2.00 / -5.56%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.51
|
16.54
|
7,300
|
|
10/27/2020
|
+1.90 / +5.57%
|
32.50
|
36.00
|
32.50
|
36.00
|
35.69
|
17.51
|
13,500
|
|
10/26/2020
|
+0.10 / +0.29%
|
33.00
|
34.50
|
33.00
|
34.10
|
33.79
|
16.58
|
1,000
|
|
|