Closing price on 2/3/2021
|
|
Open |
44.10 |
High |
45.50 |
Low |
44.00 |
Volume |
9,100 |
Split-adjusted Price |
23.04 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/3/2021
|
+1.50 / +3.41%
|
44.10
|
45.50
|
44.00
|
45.50
|
44.24
|
23.04
|
9,100
|
|
2/2/2021
|
-0.30 / -0.68%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
22.28
|
13,000
|
|
2/1/2021
|
-1.80 / -3.97%
|
45.30
|
45.30
|
43.10
|
43.50
|
44.25
|
22.03
|
18,400
|
|
1/29/2021
|
+1.00 / +2.20%
|
38.60
|
46.60
|
38.60
|
46.40
|
45.30
|
23.49
|
19,600
|
|
1/28/2021
|
-2.80 / -5.98%
|
46.00
|
46.20
|
42.10
|
44.00
|
45.41
|
22.28
|
52,900
|
|
1/27/2021
|
+1.80 / +3.94%
|
45.50
|
48.00
|
45.50
|
47.50
|
46.77
|
24.05
|
126,000
|
|
1/26/2021
|
+0.90 / +2.04%
|
47.00
|
47.00
|
44.00
|
45.00
|
45.66
|
22.79
|
10,700
|
|
1/25/2021
|
+5.80 / +14.99%
|
38.50
|
44.50
|
38.00
|
44.50
|
44.06
|
22.53
|
185,500
|
|
1/22/2021
|
+0.60 / +1.58%
|
38.00
|
42.00
|
38.00
|
38.50
|
38.70
|
19.49
|
72,600
|
|
1/21/2021
|
+1.00 / +2.70%
|
36.00
|
38.20
|
35.00
|
38.00
|
37.86
|
19.24
|
22,500
|
|
1/20/2021
|
0.00 / 0.00%
|
35.40
|
37.50
|
35.40
|
37.50
|
36.99
|
18.99
|
800
|
|
1/19/2021
|
-0.50 / -1.32%
|
38.00
|
38.00
|
37.20
|
37.50
|
37.50
|
18.99
|
7,500
|
|
1/18/2021
|
-0.20 / -0.52%
|
38.00
|
38.00
|
37.80
|
37.90
|
37.96
|
19.19
|
16,200
|
|
1/15/2021
|
0.00 / 0.00%
|
38.40
|
38.50
|
38.00
|
38.00
|
38.14
|
19.24
|
29,800
|
|
1/14/2021
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
19.24
|
0
|
|
1/13/2021
|
+0.30 / +0.80%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
19.24
|
7,000
|
|
1/12/2021
|
+0.80 / +2.14%
|
37.50
|
38.20
|
37.50
|
38.20
|
37.70
|
19.34
|
1,900
|
|
1/11/2021
|
+1.30 / +3.56%
|
37.00
|
38.50
|
37.00
|
37.80
|
37.43
|
19.14
|
18,000
|
|
1/8/2021
|
+0.10 / +0.27%
|
36.50
|
36.60
|
36.50
|
36.50
|
36.51
|
18.48
|
2,500
|
|
1/7/2021
|
+0.10 / +0.27%
|
36.40
|
36.50
|
36.00
|
36.50
|
36.39
|
18.48
|
4,500
|
|
1/6/2021
|
-1.00 / -2.70%
|
36.40
|
36.50
|
36.00
|
36.00
|
36.41
|
18.23
|
4,700
|
|
1/5/2021
|
+0.40 / +1.11%
|
37.00
|
37.00
|
36.20
|
36.50
|
36.97
|
18.48
|
75,100
|
|
1/4/2021
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
18.28
|
0
|
|
12/31/2020
|
-0.50 / -1.39%
|
36.50
|
36.50
|
35.60
|
35.60
|
36.12
|
18.03
|
5,200
|
|
12/30/2020
|
-0.40 / -1.10%
|
36.50
|
36.50
|
35.80
|
35.80
|
36.09
|
18.13
|
7,900
|
|
12/29/2020
|
-0.50 / -1.35%
|
37.00
|
37.00
|
36.00
|
36.50
|
36.17
|
18.48
|
3,600
|
|
12/28/2020
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
18.73
|
0
|
|
12/25/2020
|
+0.50 / +1.37%
|
37.00
|
38.00
|
37.00
|
37.00
|
37.03
|
18.73
|
13,200
|
|
12/24/2020
|
-1.00 / -2.56%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
18.48
|
3,500
|
|
12/23/2020
|
+2.00 / +5.41%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
18.97
|
700
|
|
|