Closing price on 3/9/2021
|
|
Open |
58.50 |
High |
60.70 |
Low |
57.00 |
Volume |
242,600 |
Split-adjusted Price |
30.43 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2021
|
+1.80 / +3.09%
|
58.50
|
60.70
|
57.00
|
60.10
|
59.71
|
30.43
|
242,600
|
|
3/8/2021
|
+0.40 / +0.69%
|
58.00
|
59.00
|
57.00
|
58.50
|
58.33
|
29.62
|
25,900
|
|
3/5/2021
|
-0.60 / -1.02%
|
58.00
|
59.00
|
56.00
|
58.30
|
58.13
|
29.52
|
66,900
|
|
3/4/2021
|
-0.40 / -0.67%
|
60.00
|
60.00
|
57.80
|
59.00
|
58.86
|
29.87
|
44,400
|
|
3/3/2021
|
0.00 / 0.00%
|
60.00
|
60.00
|
59.00
|
59.70
|
59.39
|
30.23
|
91,600
|
|
3/2/2021
|
+0.20 / +0.34%
|
60.00
|
60.90
|
59.50
|
59.60
|
59.74
|
30.18
|
32,000
|
|
3/1/2021
|
+3.40 / +6.03%
|
57.90
|
60.60
|
57.00
|
59.80
|
59.43
|
30.28
|
200,500
|
|
2/26/2021
|
+3.90 / +7.25%
|
54.00
|
59.00
|
53.60
|
57.70
|
56.45
|
29.22
|
272,900
|
|
2/25/2021
|
-0.60 / -1.10%
|
53.50
|
54.00
|
53.50
|
53.80
|
53.76
|
27.24
|
13,900
|
|
2/24/2021
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.10
|
54.20
|
54.39
|
27.44
|
56,600
|
|
2/23/2021
|
+1.20 / +2.27%
|
52.80
|
55.80
|
52.80
|
54.00
|
54.21
|
27.34
|
45,800
|
|
2/22/2021
|
-1.20 / -2.22%
|
48.50
|
53.50
|
48.50
|
52.80
|
52.83
|
26.73
|
33,300
|
|
2/19/2021
|
-0.90 / -1.65%
|
53.00
|
55.00
|
53.00
|
53.80
|
54.02
|
27.24
|
27,200
|
|
2/18/2021
|
+3.60 / +7.00%
|
54.00
|
55.00
|
54.00
|
55.00
|
54.67
|
27.85
|
47,200
|
|
2/17/2021
|
+3.40 / +6.85%
|
49.00
|
54.00
|
49.00
|
53.00
|
51.42
|
26.84
|
44,000
|
|
2/9/2021
|
+0.10 / +0.20%
|
50.30
|
50.30
|
49.50
|
49.50
|
49.57
|
25.06
|
8,500
|
|
2/8/2021
|
+4.10 / +9.13%
|
47.00
|
50.80
|
47.00
|
49.00
|
49.35
|
24.81
|
49,800
|
|
2/5/2021
|
+0.70 / +1.58%
|
44.30
|
45.20
|
44.20
|
45.00
|
44.92
|
22.79
|
4,500
|
|
2/4/2021
|
+0.80 / +1.81%
|
44.30
|
45.50
|
44.00
|
45.00
|
44.26
|
22.79
|
13,800
|
|
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
|
|
|