Closing price on 6/21/2018
|
|
Open |
35.00 |
High |
39.70 |
Low |
35.00 |
Volume |
8,200 |
Split-adjusted Price |
11.46 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2018
|
+0.10 / +0.26%
|
35.00
|
39.70
|
35.00
|
39.00
|
38.81
|
11.46
|
8,200
|
|
6/20/2018
|
+1.30 / +3.46%
|
39.00
|
39.00
|
38.90
|
38.90
|
38.90
|
11.43
|
2,600
|
|
6/19/2018
|
-2.60 / -6.47%
|
38.30
|
38.30
|
37.60
|
37.60
|
37.82
|
11.05
|
600
|
|
6/18/2018
|
-1.00 / -2.43%
|
40.00
|
40.20
|
40.00
|
40.20
|
40.08
|
11.82
|
500
|
|
6/15/2018
|
0.00 / 0.00%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
12.11
|
0
|
|
6/14/2018
|
+1.80 / +4.57%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
12.11
|
100
|
|
6/13/2018
|
+1.40 / +3.68%
|
39.80
|
39.80
|
39.40
|
39.40
|
39.56
|
11.58
|
500
|
|
6/12/2018
|
-3.00 / -7.32%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.64
|
11.17
|
900
|
|
6/11/2018
|
+4.40 / +12.02%
|
40.90
|
42.00
|
40.90
|
41.00
|
41.58
|
12.05
|
10,700
|
|
6/8/2018
|
0.00 / 0.00%
|
43.50
|
44.00
|
41.20
|
42.00
|
42.13
|
10.73
|
2,800
|
|
6/7/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
10.73
|
0
|
|
6/6/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
10.73
|
1,000
|
|
6/5/2018
|
+1.00 / +2.44%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
10.73
|
1,700
|
|
6/4/2018
|
-4.00 / -8.89%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.28
|
10.48
|
1,800
|
|
6/1/2018
|
+2.00 / +4.65%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
11.50
|
100
|
|
5/31/2018
|
+1.50 / +3.61%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
10.99
|
100
|
|
5/30/2018
|
+0.50 / +1.22%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
10.60
|
0
|
|
5/29/2018
|
-2.00 / -4.65%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.50
|
10.48
|
4,000
|
|
5/28/2018
|
-5.50 / -11.34%
|
49.50
|
49.50
|
42.00
|
43.00
|
42.57
|
10.99
|
2,900
|
|
5/25/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
12.39
|
0
|
|
5/24/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
12.39
|
3,200
|
|
5/23/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
12.39
|
0
|
|
5/22/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
12.39
|
0
|
|
5/21/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
12.39
|
0
|
|
5/18/2018
|
+0.50 / +1.04%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
12.39
|
200
|
|
5/17/2018
|
-0.50 / -1.03%
|
47.50
|
49.00
|
47.40
|
48.00
|
48.29
|
12.27
|
6,100
|
|
5/16/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
11.70
|
40,000
|
|
5/15/2018
|
0.00 / 0.00%
|
48.50
|
48.60
|
48.50
|
48.50
|
48.53
|
11.70
|
600
|
|
5/14/2018
|
-0.50 / -1.02%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
11.70
|
200
|
|
5/11/2018
|
+0.50 / +1.03%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
11.82
|
12,000
|
|
|