Closing price on 4/27/2021
|
|
Open |
60.00 |
High |
60.20 |
Low |
58.10 |
Volume |
12,200 |
Split-adjusted Price |
29.97 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2021
|
-0.70 / -1.17%
|
60.00
|
60.20
|
58.10
|
59.20
|
59.24
|
29.97
|
12,200
|
|
4/26/2021
|
+0.50 / +0.85%
|
59.00
|
60.50
|
59.00
|
59.60
|
59.87
|
30.18
|
23,300
|
|
4/23/2021
|
-0.90 / -1.46%
|
60.00
|
60.90
|
58.00
|
60.90
|
59.06
|
30.84
|
64,800
|
|
4/22/2021
|
-3.50 / -5.51%
|
63.00
|
63.00
|
60.00
|
60.00
|
61.81
|
30.38
|
66,600
|
|
4/20/2021
|
0.00 / 0.00%
|
63.50
|
64.00
|
63.40
|
63.50
|
63.52
|
32.15
|
88,700
|
|
4/19/2021
|
0.00 / 0.00%
|
64.50
|
64.50
|
62.70
|
63.80
|
63.47
|
32.30
|
59,700
|
|
4/16/2021
|
-0.80 / -1.24%
|
65.40
|
65.40
|
63.00
|
63.50
|
63.78
|
32.15
|
25,500
|
|
4/15/2021
|
+0.50 / +0.78%
|
64.50
|
65.00
|
64.00
|
64.50
|
64.28
|
32.66
|
11,200
|
|
4/14/2021
|
+0.60 / +0.94%
|
63.80
|
64.50
|
63.80
|
64.50
|
63.98
|
32.66
|
48,600
|
|
4/13/2021
|
-0.20 / -0.31%
|
63.90
|
64.00
|
63.80
|
63.80
|
63.92
|
32.30
|
42,100
|
|
4/12/2021
|
+0.10 / +0.16%
|
63.90
|
64.50
|
63.80
|
64.00
|
64.01
|
32.41
|
28,100
|
|
4/9/2021
|
0.00 / 0.00%
|
64.00
|
64.60
|
63.50
|
64.60
|
63.93
|
32.71
|
35,800
|
|
4/8/2021
|
-0.80 / -1.22%
|
65.70
|
65.70
|
64.00
|
64.90
|
64.57
|
32.86
|
59,400
|
|
4/7/2021
|
-0.10 / -0.15%
|
66.10
|
66.10
|
65.50
|
66.00
|
65.73
|
33.42
|
13,200
|
|
4/6/2021
|
+0.90 / +1.38%
|
65.80
|
66.50
|
65.80
|
66.10
|
66.13
|
33.47
|
44,000
|
|
4/5/2021
|
+1.50 / +2.33%
|
64.80
|
67.50
|
64.40
|
65.90
|
65.16
|
33.37
|
113,800
|
|
4/2/2021
|
+0.60 / +0.94%
|
64.90
|
64.90
|
63.90
|
64.50
|
64.38
|
32.66
|
60,400
|
|
4/1/2021
|
+0.20 / +0.31%
|
64.00
|
64.50
|
63.50
|
64.50
|
63.90
|
32.66
|
35,700
|
|
3/31/2021
|
+0.50 / +0.78%
|
63.70
|
65.00
|
63.00
|
64.20
|
64.26
|
32.51
|
41,900
|
|
3/30/2021
|
-0.60 / -0.94%
|
63.50
|
64.00
|
63.50
|
63.50
|
63.67
|
32.15
|
21,200
|
|
3/29/2021
|
+1.00 / +1.59%
|
63.50
|
64.70
|
63.00
|
64.00
|
64.07
|
32.41
|
78,600
|
|
3/26/2021
|
-1.40 / -2.16%
|
63.80
|
63.90
|
61.30
|
63.30
|
62.98
|
32.05
|
68,000
|
|
3/25/2021
|
-1.10 / -1.69%
|
65.00
|
65.50
|
63.00
|
63.80
|
64.65
|
32.30
|
83,700
|
|
3/24/2021
|
0.00 / 0.00%
|
65.00
|
65.90
|
64.00
|
65.30
|
64.93
|
33.06
|
89,100
|
|
3/23/2021
|
+0.90 / +1.40%
|
64.20
|
66.50
|
64.20
|
65.00
|
65.30
|
32.91
|
159,100
|
|
3/22/2021
|
+0.10 / +0.16%
|
64.30
|
64.50
|
63.90
|
64.20
|
64.11
|
32.51
|
55,300
|
|
3/19/2021
|
+0.10 / +0.16%
|
64.30
|
64.50
|
64.00
|
64.30
|
64.10
|
32.56
|
51,300
|
|
3/18/2021
|
-0.30 / -0.47%
|
64.30
|
65.50
|
63.00
|
64.00
|
64.17
|
32.41
|
98,600
|
|
3/17/2021
|
+1.10 / +1.73%
|
63.50
|
65.00
|
63.50
|
64.80
|
64.25
|
32.81
|
83,300
|
|
3/16/2021
|
-0.80 / -1.24%
|
64.40
|
64.40
|
63.00
|
63.60
|
63.72
|
32.20
|
53,800
|
|
|