Closing price on 5/30/2018
|
|
Open |
41.50 |
High |
41.50 |
Low |
41.50 |
Volume |
0 |
Split-adjusted Price |
12.24 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2018
|
+0.50 / +1.22%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
12.24
|
0
|
|
5/29/2018
|
-2.00 / -4.65%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.50
|
12.09
|
4,000
|
|
5/28/2018
|
-5.50 / -11.34%
|
49.50
|
49.50
|
42.00
|
43.00
|
42.57
|
12.68
|
2,900
|
|
5/25/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
14.30
|
0
|
|
5/24/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
14.30
|
3,200
|
|
5/23/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
14.30
|
0
|
|
5/22/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
14.30
|
0
|
|
5/21/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
14.30
|
0
|
|
5/18/2018
|
+0.50 / +1.04%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
14.30
|
200
|
|
5/17/2018
|
-0.50 / -1.03%
|
47.50
|
49.00
|
47.40
|
48.00
|
48.29
|
14.15
|
6,100
|
|
5/16/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
13.51
|
40,000
|
|
5/15/2018
|
0.00 / 0.00%
|
48.50
|
48.60
|
48.50
|
48.50
|
48.53
|
13.51
|
600
|
|
5/14/2018
|
-0.50 / -1.02%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
13.51
|
200
|
|
5/11/2018
|
+0.50 / +1.03%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
13.64
|
12,000
|
|
5/10/2018
|
0.00 / 0.00%
|
49.70
|
49.70
|
48.50
|
48.50
|
48.95
|
13.51
|
8,800
|
|
5/9/2018
|
-0.60 / -1.22%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.55
|
13.51
|
1,216
|
|
5/8/2018
|
-0.10 / -0.20%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
13.67
|
2,000
|
|
5/7/2018
|
-0.40 / -0.81%
|
49.00
|
49.20
|
49.00
|
49.20
|
49.10
|
13.70
|
1,400
|
|
5/4/2018
|
-0.50 / -1.01%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.62
|
13.64
|
11,000
|
|
5/3/2018
|
-0.40 / -0.80%
|
51.00
|
51.50
|
49.50
|
49.50
|
50.10
|
13.78
|
1,000
|
|
5/2/2018
|
+0.90 / +1.84%
|
50.00
|
50.50
|
49.90
|
49.90
|
50.05
|
13.90
|
1,000
|
|
4/27/2018
|
+2.00 / +4.26%
|
48.90
|
49.00
|
48.90
|
49.00
|
48.98
|
13.64
|
1,600
|
|
4/26/2018
|
-3.30 / -6.56%
|
49.90
|
50.00
|
47.00
|
47.00
|
47.71
|
13.09
|
1,300
|
|
4/24/2018
|
+1.50 / +3.06%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.31
|
14.06
|
800
|
|
4/23/2018
|
-2.00 / -3.92%
|
51.00
|
52.00
|
49.00
|
49.00
|
49.30
|
13.64
|
12,400
|
|
4/20/2018
|
+1.00 / +2.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
14.20
|
100
|
|
4/19/2018
|
+0.20 / +0.40%
|
49.50
|
50.00
|
49.00
|
50.00
|
49.67
|
13.92
|
6,600
|
|
4/18/2018
|
+0.80 / +1.63%
|
48.40
|
49.80
|
48.40
|
49.80
|
48.85
|
13.87
|
79,930
|
|
4/17/2018
|
+1.40 / +2.94%
|
47.50
|
49.00
|
47.50
|
49.00
|
48.49
|
13.64
|
4,600
|
|
4/16/2018
|
+0.80 / +1.71%
|
48.90
|
48.90
|
46.00
|
47.60
|
46.21
|
13.26
|
3,300
|
|
|