Closing price on 5/9/2022
|
|
Open |
65.50 |
High |
66.90 |
Low |
64.00 |
Volume |
38,100 |
Split-adjusted Price |
39.05 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2022
|
-2.00 / -3.01%
|
65.50
|
66.90
|
64.00
|
64.50
|
64.80
|
39.05
|
38,100
|
|
5/6/2022
|
-2.80 / -4.07%
|
65.50
|
68.40
|
65.50
|
66.00
|
66.50
|
39.96
|
9,800
|
|
5/5/2022
|
+2.10 / +3.21%
|
66.00
|
70.00
|
66.00
|
67.50
|
68.80
|
40.87
|
63,500
|
|
5/4/2022
|
+5.30 / +8.73%
|
63.00
|
66.60
|
63.00
|
66.00
|
65.40
|
39.96
|
162,100
|
|
4/29/2022
|
+2.00 / +3.39%
|
59.50
|
61.30
|
59.10
|
61.00
|
60.70
|
36.94
|
19,600
|
|
4/28/2022
|
+0.20 / +0.34%
|
58.90
|
59.10
|
58.90
|
59.10
|
59.00
|
35.79
|
1,600
|
|
4/27/2022
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
35.66
|
8,700
|
|
4/26/2022
|
+0.20 / +0.34%
|
58.80
|
59.00
|
58.80
|
59.00
|
58.90
|
35.72
|
30,000
|
|
4/25/2022
|
-1.60 / -2.68%
|
60.00
|
60.00
|
58.00
|
58.00
|
58.80
|
35.12
|
18,900
|
|
4/22/2022
|
0.00 / 0.00%
|
59.70
|
59.70
|
59.00
|
59.70
|
59.60
|
36.15
|
10,800
|
|
4/21/2022
|
-0.70 / -1.16%
|
60.00
|
60.00
|
59.50
|
59.50
|
59.70
|
36.03
|
20,500
|
|
4/20/2022
|
-1.20 / -1.95%
|
60.50
|
60.50
|
60.00
|
60.20
|
60.20
|
36.45
|
4,300
|
|
4/19/2022
|
+0.20 / +0.33%
|
61.00
|
61.50
|
60.50
|
60.50
|
61.40
|
36.63
|
8,600
|
|
4/18/2022
|
-1.60 / -2.60%
|
61.90
|
61.90
|
60.00
|
60.00
|
60.30
|
36.33
|
4,500
|
|
4/15/2022
|
+1.20 / +1.98%
|
60.70
|
62.00
|
60.70
|
61.90
|
61.60
|
37.48
|
13,600
|
|
4/14/2022
|
0.00 / 0.00%
|
60.10
|
63.00
|
59.90
|
60.30
|
60.70
|
36.51
|
13,100
|
|
4/13/2022
|
+0.20 / +0.33%
|
60.00
|
62.00
|
59.40
|
60.00
|
60.30
|
36.33
|
13,100
|
|
4/12/2022
|
+0.60 / +1.01%
|
59.50
|
60.40
|
59.30
|
60.00
|
59.80
|
36.33
|
13,800
|
|
4/8/2022
|
-0.10 / -0.17%
|
59.50
|
59.50
|
59.30
|
59.40
|
59.40
|
35.97
|
7,000
|
|
4/7/2022
|
0.00 / 0.00%
|
59.20
|
60.00
|
59.10
|
60.00
|
59.50
|
36.33
|
12,500
|
|
4/6/2022
|
0.00 / 0.00%
|
60.00
|
60.20
|
59.00
|
60.00
|
60.00
|
36.33
|
3,500
|
|
4/5/2022
|
-0.10 / -0.17%
|
60.00
|
60.00
|
59.90
|
60.00
|
60.00
|
36.33
|
4,200
|
|
4/4/2022
|
0.00 / 0.00%
|
60.10
|
60.10
|
60.00
|
60.10
|
60.10
|
36.39
|
9,000
|
|
4/1/2022
|
+0.90 / +1.51%
|
60.50
|
60.50
|
59.70
|
60.50
|
60.10
|
36.63
|
9,800
|
|
3/31/2022
|
-0.30 / -0.50%
|
60.00
|
60.00
|
59.20
|
59.80
|
59.60
|
36.21
|
9,200
|
|
3/30/2022
|
-0.10 / -0.17%
|
60.40
|
60.40
|
60.10
|
60.30
|
60.10
|
36.51
|
11,800
|
|
3/29/2022
|
+0.20 / +0.33%
|
60.30
|
60.70
|
60.10
|
60.50
|
60.40
|
36.63
|
5,400
|
|
3/28/2022
|
-1.90 / -3.06%
|
61.50
|
61.50
|
60.10
|
60.10
|
60.30
|
36.39
|
900
|
|
3/25/2022
|
+1.10 / +1.84%
|
60.90
|
63.00
|
60.80
|
60.80
|
62.00
|
36.81
|
11,500
|
|
3/24/2022
|
+1.10 / +1.82%
|
60.50
|
61.50
|
60.50
|
61.50
|
61.20
|
36.33
|
18,200
|
|
|