Closing price on 8/11/2022
|
|
Open |
66.50 |
High |
66.50 |
Low |
66.30 |
Volume |
19,900 |
Split-adjusted Price |
45.90 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2022
|
+0.30 / +0.45%
|
66.50
|
66.50
|
66.30
|
66.30
|
66.50
|
45.90
|
19,900
|
|
8/10/2022
|
-0.10 / -0.15%
|
66.00
|
66.10
|
66.00
|
66.00
|
66.00
|
45.69
|
17,000
|
|
8/9/2022
|
0.00 / 0.00%
|
66.00
|
66.40
|
66.00
|
66.00
|
66.10
|
45.69
|
9,500
|
|
8/8/2022
|
-0.20 / -0.30%
|
66.00
|
66.10
|
66.00
|
66.00
|
66.00
|
45.69
|
29,100
|
|
8/5/2022
|
-0.20 / -0.30%
|
66.00
|
66.50
|
65.80
|
65.80
|
66.20
|
45.55
|
6,400
|
|
8/4/2022
|
-0.10 / -0.15%
|
66.00
|
66.10
|
66.00
|
66.00
|
66.00
|
45.69
|
28,200
|
|
8/3/2022
|
-0.40 / -0.60%
|
66.40
|
66.40
|
66.00
|
66.10
|
66.10
|
45.76
|
12,300
|
|
8/2/2022
|
-0.10 / -0.15%
|
66.00
|
66.50
|
65.80
|
66.00
|
66.50
|
45.69
|
22,600
|
|
8/1/2022
|
+0.20 / +0.30%
|
66.10
|
66.60
|
65.50
|
66.60
|
66.10
|
46.11
|
4,900
|
|
7/29/2022
|
+1.10 / +1.69%
|
66.50
|
69.00
|
66.00
|
66.00
|
66.40
|
45.69
|
77,100
|
|
7/28/2022
|
-0.70 / -1.07%
|
65.20
|
65.50
|
64.00
|
65.00
|
64.90
|
45.00
|
37,300
|
|
7/27/2022
|
-1.50 / -2.26%
|
66.40
|
66.40
|
65.00
|
65.00
|
65.70
|
45.00
|
34,500
|
|
7/26/2022
|
+0.40 / +0.61%
|
66.90
|
66.90
|
66.40
|
66.50
|
66.50
|
46.04
|
9,800
|
|
7/25/2022
|
-0.50 / -0.75%
|
64.80
|
66.90
|
64.80
|
66.00
|
66.10
|
45.69
|
14,800
|
|
7/22/2022
|
-0.50 / -0.74%
|
67.00
|
67.00
|
66.00
|
67.00
|
66.50
|
46.38
|
3,000
|
|
7/21/2022
|
+1.00 / +1.52%
|
67.40
|
68.00
|
66.10
|
66.70
|
67.50
|
46.18
|
25,700
|
|
7/20/2022
|
+1.90 / +2.95%
|
64.40
|
66.50
|
64.40
|
66.30
|
65.70
|
45.90
|
25,900
|
|
7/19/2022
|
+0.20 / +0.31%
|
64.50
|
64.60
|
64.20
|
64.60
|
64.40
|
44.72
|
6,400
|
|
7/18/2022
|
+1.00 / +1.56%
|
64.00
|
65.00
|
64.00
|
65.00
|
64.40
|
45.00
|
8,000
|
|
7/15/2022
|
+0.10 / +0.16%
|
64.00
|
64.10
|
63.60
|
64.10
|
64.00
|
44.38
|
19,100
|
|
7/14/2022
|
0.00 / 0.00%
|
63.90
|
64.20
|
63.80
|
63.80
|
64.00
|
44.17
|
11,600
|
|
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
|
|
|