Closing price on 6/30/2022
|
|
Open |
69.00 |
High |
69.00 |
Low |
65.80 |
Volume |
17,000 |
Split-adjusted Price |
40.20 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2022
|
+1.20 / +1.82%
|
69.00
|
69.00
|
65.80
|
67.00
|
67.10
|
40.20
|
17,000
|
|
6/29/2022
|
-1.20 / -1.65%
|
73.30
|
73.50
|
71.70
|
71.70
|
72.40
|
39.09
|
39,100
|
|
6/28/2022
|
+1.90 / +2.67%
|
72.50
|
73.50
|
72.00
|
73.00
|
72.90
|
39.80
|
51,500
|
|
6/27/2022
|
+3.00 / +4.35%
|
69.00
|
72.00
|
69.00
|
72.00
|
71.10
|
39.26
|
112,000
|
|
6/24/2022
|
+2.10 / +3.12%
|
67.80
|
70.40
|
67.80
|
69.50
|
69.00
|
37.89
|
67,500
|
|
6/23/2022
|
+0.60 / +0.89%
|
66.00
|
68.00
|
66.00
|
68.00
|
67.40
|
37.08
|
27,300
|
|
6/22/2022
|
-0.80 / -1.18%
|
67.90
|
67.90
|
67.00
|
67.00
|
67.40
|
36.53
|
31,800
|
|
6/21/2022
|
0.00 / 0.00%
|
67.80
|
68.00
|
67.50
|
67.80
|
67.80
|
36.97
|
73,300
|
|
6/20/2022
|
-0.10 / -0.15%
|
68.50
|
68.50
|
67.70
|
67.70
|
67.80
|
36.91
|
45,200
|
|
6/17/2022
|
+0.40 / +0.59%
|
67.60
|
68.40
|
67.50
|
68.00
|
67.80
|
37.08
|
50,800
|
|
6/16/2022
|
+0.30 / +0.44%
|
67.50
|
67.90
|
67.50
|
67.80
|
67.60
|
36.97
|
22,400
|
|
6/15/2022
|
+0.30 / +0.44%
|
67.20
|
67.90
|
67.20
|
67.90
|
67.50
|
37.02
|
36,600
|
|
6/14/2022
|
+0.30 / +0.45%
|
67.30
|
68.30
|
67.20
|
67.60
|
67.60
|
36.86
|
10,900
|
|
6/13/2022
|
+0.60 / +0.89%
|
67.00
|
68.00
|
66.20
|
67.80
|
67.30
|
36.97
|
60,100
|
|
6/10/2022
|
-0.70 / -1.04%
|
67.00
|
67.50
|
66.70
|
66.70
|
67.20
|
36.37
|
36,500
|
|
6/9/2022
|
+0.40 / +0.60%
|
67.80
|
67.80
|
67.00
|
67.50
|
67.40
|
36.80
|
15,200
|
|
6/8/2022
|
+1.30 / +1.98%
|
66.50
|
67.50
|
66.40
|
67.10
|
67.10
|
36.59
|
35,400
|
|
6/7/2022
|
-0.30 / -0.45%
|
66.00
|
66.00
|
65.30
|
66.00
|
65.80
|
35.99
|
11,800
|
|
6/6/2022
|
+0.90 / +1.38%
|
65.50
|
67.00
|
65.50
|
66.00
|
66.30
|
35.99
|
20,900
|
|
6/3/2022
|
+0.10 / +0.15%
|
65.10
|
65.30
|
65.00
|
65.20
|
65.10
|
35.55
|
7,600
|
|
6/2/2022
|
+1.30 / +2.03%
|
65.00
|
65.50
|
64.70
|
65.40
|
65.10
|
35.66
|
26,500
|
|
6/1/2022
|
+0.50 / +0.78%
|
64.00
|
64.50
|
64.00
|
64.50
|
64.10
|
35.17
|
9,900
|
|
5/31/2022
|
-0.90 / -1.38%
|
64.00
|
64.10
|
63.80
|
64.10
|
64.00
|
34.95
|
22,500
|
|
5/30/2022
|
-1.70 / -2.55%
|
66.00
|
66.00
|
64.50
|
65.00
|
65.00
|
35.44
|
6,100
|
|
5/27/2022
|
+0.80 / +1.25%
|
68.00
|
69.90
|
64.30
|
65.00
|
66.70
|
35.44
|
13,900
|
|
5/26/2022
|
+0.10 / +0.16%
|
65.00
|
65.00
|
63.90
|
64.00
|
64.20
|
34.90
|
7,200
|
|
5/25/2022
|
-0.10 / -0.15%
|
66.70
|
66.90
|
66.00
|
66.60
|
66.40
|
34.95
|
25,700
|
|
5/24/2022
|
+0.80 / +1.22%
|
66.00
|
67.90
|
66.00
|
66.60
|
66.70
|
34.95
|
27,200
|
|
5/23/2022
|
-0.50 / -0.76%
|
66.00
|
66.80
|
65.50
|
65.50
|
65.80
|
34.37
|
20,000
|
|
5/20/2022
|
-2.20 / -3.32%
|
66.20
|
66.40
|
64.00
|
64.00
|
66.00
|
33.58
|
21,600
|
|
|