Closing price on 6/17/2022
|
|
Open |
67.60 |
High |
68.40 |
Low |
67.50 |
Volume |
50,800 |
Split-adjusted Price |
42.78 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2022
|
+0.40 / +0.59%
|
67.60
|
68.40
|
67.50
|
68.00
|
67.80
|
42.78
|
50,800
|
|
6/16/2022
|
+0.30 / +0.44%
|
67.50
|
67.90
|
67.50
|
67.80
|
67.60
|
42.66
|
22,400
|
|
6/15/2022
|
+0.30 / +0.44%
|
67.20
|
67.90
|
67.20
|
67.90
|
67.50
|
42.72
|
36,600
|
|
6/14/2022
|
+0.30 / +0.45%
|
67.30
|
68.30
|
67.20
|
67.60
|
67.60
|
42.53
|
10,900
|
|
6/13/2022
|
+0.60 / +0.89%
|
67.00
|
68.00
|
66.20
|
67.80
|
67.30
|
42.66
|
60,100
|
|
6/10/2022
|
-0.70 / -1.04%
|
67.00
|
67.50
|
66.70
|
66.70
|
67.20
|
41.97
|
36,500
|
|
6/9/2022
|
+0.40 / +0.60%
|
67.80
|
67.80
|
67.00
|
67.50
|
67.40
|
42.47
|
15,200
|
|
6/8/2022
|
+1.30 / +1.98%
|
66.50
|
67.50
|
66.40
|
67.10
|
67.10
|
42.22
|
35,400
|
|
6/7/2022
|
-0.30 / -0.45%
|
66.00
|
66.00
|
65.30
|
66.00
|
65.80
|
41.53
|
11,800
|
|
6/6/2022
|
+0.90 / +1.38%
|
65.50
|
67.00
|
65.50
|
66.00
|
66.30
|
41.53
|
20,900
|
|
6/3/2022
|
+0.10 / +0.15%
|
65.10
|
65.30
|
65.00
|
65.20
|
65.10
|
41.02
|
7,600
|
|
6/2/2022
|
+1.30 / +2.03%
|
65.00
|
65.50
|
64.70
|
65.40
|
65.10
|
41.15
|
26,500
|
|
6/1/2022
|
+0.50 / +0.78%
|
64.00
|
64.50
|
64.00
|
64.50
|
64.10
|
40.58
|
9,900
|
|
5/31/2022
|
-0.90 / -1.38%
|
64.00
|
64.10
|
63.80
|
64.10
|
64.00
|
40.33
|
22,500
|
|
5/30/2022
|
-1.70 / -2.55%
|
66.00
|
66.00
|
64.50
|
65.00
|
65.00
|
40.90
|
6,100
|
|
5/27/2022
|
+0.80 / +1.25%
|
68.00
|
69.90
|
64.30
|
65.00
|
66.70
|
40.90
|
13,900
|
|
5/26/2022
|
+0.10 / +0.16%
|
65.00
|
65.00
|
63.90
|
64.00
|
64.20
|
40.27
|
7,200
|
|
5/25/2022
|
-0.10 / -0.15%
|
66.70
|
66.90
|
66.00
|
66.60
|
66.40
|
40.33
|
25,700
|
|
5/24/2022
|
+0.80 / +1.22%
|
66.00
|
67.90
|
66.00
|
66.60
|
66.70
|
40.33
|
27,200
|
|
5/23/2022
|
-0.50 / -0.76%
|
66.00
|
66.80
|
65.50
|
65.50
|
65.80
|
39.66
|
20,000
|
|
5/20/2022
|
-2.20 / -3.32%
|
66.20
|
66.40
|
64.00
|
64.00
|
66.00
|
38.75
|
21,600
|
|
5/19/2022
|
+1.40 / +2.18%
|
62.60
|
67.00
|
62.60
|
65.70
|
66.20
|
39.78
|
58,700
|
|
5/18/2022
|
+1.80 / +2.87%
|
62.80
|
64.50
|
62.80
|
64.50
|
64.30
|
39.05
|
7,500
|
|
5/17/2022
|
+0.90 / +1.45%
|
61.50
|
65.00
|
60.50
|
63.00
|
62.70
|
38.15
|
34,400
|
|
5/16/2022
|
-2.10 / -3.30%
|
64.50
|
66.00
|
61.50
|
61.60
|
62.10
|
37.30
|
28,500
|
|
5/13/2022
|
-0.80 / -1.24%
|
64.60
|
65.00
|
63.00
|
63.80
|
63.70
|
38.63
|
35,300
|
|
5/12/2022
|
-1.80 / -2.71%
|
64.80
|
65.00
|
64.30
|
64.50
|
64.60
|
39.05
|
21,100
|
|
5/11/2022
|
+2.20 / +3.43%
|
65.00
|
66.70
|
65.00
|
66.40
|
66.30
|
40.21
|
20,000
|
|
5/10/2022
|
0.00 / 0.00%
|
63.00
|
65.00
|
63.00
|
64.80
|
64.20
|
39.24
|
10,500
|
|
5/9/2022
|
-2.00 / -3.01%
|
65.50
|
66.90
|
64.00
|
64.50
|
64.80
|
39.05
|
38,100
|
|
|