Closing price on 9/21/2022
|
|
Open |
70.00 |
High |
70.40 |
Low |
70.00 |
Volume |
2,400 |
Split-adjusted Price |
42.18 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2022
|
+0.10 / +0.14%
|
70.00
|
70.40
|
70.00
|
70.30
|
70.30
|
42.18
|
2,400
|
|
9/20/2022
|
-0.70 / -0.99%
|
70.50
|
70.60
|
70.00
|
70.00
|
70.20
|
42.00
|
9,100
|
|
9/19/2022
|
-2.60 / -3.57%
|
72.50
|
73.30
|
70.20
|
70.20
|
70.70
|
42.12
|
46,800
|
|
9/16/2022
|
0.00 / 0.00%
|
72.80
|
73.30
|
72.50
|
72.50
|
72.80
|
43.49
|
8,700
|
|
9/15/2022
|
+0.60 / +0.83%
|
72.00
|
73.20
|
72.00
|
72.50
|
72.50
|
43.49
|
4,800
|
|
9/14/2022
|
+1.20 / +1.69%
|
70.80
|
72.50
|
70.70
|
72.00
|
71.90
|
43.19
|
32,900
|
|
9/13/2022
|
+1.60 / +2.31%
|
72.00
|
72.00
|
70.50
|
71.00
|
70.80
|
42.60
|
17,400
|
|
9/12/2022
|
+2.00 / +2.92%
|
68.70
|
71.00
|
68.70
|
70.50
|
69.40
|
42.30
|
47,700
|
|
9/9/2022
|
+0.80 / +1.18%
|
68.00
|
68.80
|
68.00
|
68.80
|
68.50
|
41.28
|
25,000
|
|
9/8/2022
|
+0.20 / +0.29%
|
68.00
|
68.00
|
67.90
|
68.00
|
68.00
|
40.80
|
8,100
|
|
9/7/2022
|
+0.10 / +0.15%
|
67.70
|
68.30
|
67.60
|
67.60
|
67.80
|
40.56
|
7,400
|
|
9/6/2022
|
+0.50 / +0.75%
|
67.00
|
68.00
|
67.00
|
67.30
|
67.50
|
40.38
|
14,600
|
|
9/5/2022
|
-0.10 / -0.15%
|
66.50
|
67.60
|
66.20
|
67.50
|
66.80
|
40.50
|
48,100
|
|
8/31/2022
|
+0.20 / +0.30%
|
67.30
|
67.90
|
67.30
|
67.30
|
67.60
|
40.38
|
3,400
|
|
8/30/2022
|
+0.40 / +0.60%
|
66.60
|
67.50
|
66.60
|
67.00
|
67.10
|
40.20
|
8,400
|
|
8/29/2022
|
0.00 / 0.00%
|
66.60
|
66.60
|
66.50
|
66.60
|
66.60
|
39.96
|
6,500
|
|
8/26/2022
|
0.00 / 0.00%
|
66.60
|
66.60
|
66.60
|
66.60
|
66.60
|
39.96
|
4,000
|
|
8/25/2022
|
+0.70 / +1.06%
|
66.30
|
67.00
|
66.00
|
67.00
|
66.60
|
40.20
|
34,500
|
|
8/24/2022
|
-0.30 / -0.45%
|
66.30
|
66.50
|
66.10
|
66.50
|
66.30
|
39.90
|
800
|
|
8/23/2022
|
0.00 / 0.00%
|
66.50
|
67.00
|
66.50
|
67.00
|
66.80
|
40.20
|
2,800
|
|
8/22/2022
|
+0.70 / +1.06%
|
67.00
|
67.20
|
66.90
|
66.90
|
67.00
|
40.14
|
6,900
|
|
8/19/2022
|
+0.10 / +0.15%
|
66.10
|
66.30
|
66.10
|
66.30
|
66.20
|
39.78
|
200
|
|
8/18/2022
|
0.00 / 0.00%
|
66.00
|
66.20
|
66.00
|
66.20
|
66.20
|
39.72
|
1,600
|
|
8/17/2022
|
+0.50 / +0.76%
|
66.00
|
66.60
|
65.50
|
66.60
|
66.20
|
39.96
|
33,700
|
|
8/16/2022
|
+0.20 / +0.30%
|
65.80
|
66.20
|
65.80
|
66.20
|
66.10
|
39.72
|
3,100
|
|
8/15/2022
|
-0.30 / -0.45%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
39.60
|
2,000
|
|
8/12/2022
|
-0.30 / -0.45%
|
66.50
|
66.50
|
66.20
|
66.20
|
66.30
|
39.72
|
1,800
|
|
8/11/2022
|
+0.30 / +0.45%
|
66.50
|
66.50
|
66.30
|
66.30
|
66.50
|
39.78
|
19,900
|
|
8/10/2022
|
-0.10 / -0.15%
|
66.00
|
66.10
|
66.00
|
66.00
|
66.00
|
39.60
|
17,000
|
|
8/9/2022
|
0.00 / 0.00%
|
66.00
|
66.40
|
66.00
|
66.00
|
66.10
|
39.60
|
9,500
|
|
|