Closing price on 7/13/2022
|
|
Open |
63.80 |
High |
64.30 |
Low |
63.60 |
Volume |
11,100 |
Split-adjusted Price |
44.31 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2022
|
+0.20 / +0.31%
|
63.80
|
64.30
|
63.60
|
64.00
|
63.80
|
44.31
|
11,100
|
|
7/12/2022
|
-0.10 / -0.16%
|
64.00
|
65.00
|
63.20
|
63.30
|
63.80
|
43.82
|
19,400
|
|
7/11/2022
|
+0.60 / +0.95%
|
63.10
|
63.90
|
63.10
|
63.50
|
63.40
|
43.96
|
21,300
|
|
7/8/2022
|
+0.80 / +1.29%
|
62.20
|
63.20
|
62.20
|
63.00
|
62.90
|
43.61
|
5,800
|
|
7/7/2022
|
-0.40 / -0.64%
|
62.50
|
62.60
|
61.80
|
62.10
|
62.20
|
42.99
|
18,900
|
|
7/6/2022
|
-2.90 / -4.48%
|
64.40
|
64.70
|
61.70
|
61.80
|
62.50
|
42.78
|
40,700
|
|
7/5/2022
|
-4.40 / -6.53%
|
65.00
|
66.00
|
63.00
|
63.00
|
64.70
|
43.61
|
20,900
|
|
7/4/2022
|
+0.10 / +0.15%
|
67.50
|
67.60
|
67.20
|
67.30
|
67.40
|
46.59
|
3,400
|
|
7/1/2022
|
-0.10 / -0.15%
|
67.00
|
67.60
|
67.00
|
67.00
|
67.20
|
46.38
|
10,600
|
|
6/30/2022
|
+1.20 / +1.82%
|
69.00
|
69.00
|
65.80
|
67.00
|
67.10
|
46.38
|
17,000
|
|
6/29/2022
|
-1.20 / -1.65%
|
73.30
|
73.50
|
71.70
|
71.70
|
72.40
|
45.11
|
39,100
|
|
6/28/2022
|
+1.90 / +2.67%
|
72.50
|
73.50
|
72.00
|
73.00
|
72.90
|
45.93
|
51,500
|
|
6/27/2022
|
+3.00 / +4.35%
|
69.00
|
72.00
|
69.00
|
72.00
|
71.10
|
45.30
|
112,000
|
|
6/24/2022
|
+2.10 / +3.12%
|
67.80
|
70.40
|
67.80
|
69.50
|
69.00
|
43.73
|
67,500
|
|
6/23/2022
|
+0.60 / +0.89%
|
66.00
|
68.00
|
66.00
|
68.00
|
67.40
|
42.78
|
27,300
|
|
6/22/2022
|
-0.80 / -1.18%
|
67.90
|
67.90
|
67.00
|
67.00
|
67.40
|
42.16
|
31,800
|
|
6/21/2022
|
0.00 / 0.00%
|
67.80
|
68.00
|
67.50
|
67.80
|
67.80
|
42.66
|
73,300
|
|
6/20/2022
|
-0.10 / -0.15%
|
68.50
|
68.50
|
67.70
|
67.70
|
67.80
|
42.60
|
45,200
|
|
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
|
|
|