Closing price on 9/28/2021
|
|
Open |
53.50 |
High |
53.60 |
Low |
53.50 |
Volume |
3,100 |
Split-adjusted Price |
31.66 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2021
|
-0.20 / -0.37%
|
53.50
|
53.60
|
53.50
|
53.60
|
53.50
|
31.66
|
3,100
|
|
9/27/2021
|
-2.60 / -4.63%
|
56.00
|
56.00
|
53.00
|
53.50
|
53.80
|
31.60
|
50,100
|
|
9/24/2021
|
-0.80 / -1.41%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.10
|
33.08
|
10,000
|
|
9/23/2021
|
+0.30 / +0.53%
|
57.00
|
57.20
|
56.40
|
56.40
|
56.80
|
33.31
|
16,200
|
|
9/22/2021
|
+0.40 / +0.72%
|
57.90
|
57.90
|
55.60
|
56.00
|
56.10
|
33.08
|
13,900
|
|
9/21/2021
|
-0.90 / -1.58%
|
55.60
|
56.20
|
55.00
|
56.20
|
55.60
|
33.20
|
38,500
|
|
9/20/2021
|
+0.10 / +0.17%
|
57.30
|
57.30
|
57.00
|
57.30
|
57.10
|
33.84
|
16,300
|
|
9/17/2021
|
+1.40 / +2.50%
|
57.50
|
57.70
|
56.70
|
57.50
|
57.20
|
33.96
|
48,300
|
|
9/16/2021
|
+3.90 / +7.28%
|
53.60
|
58.00
|
53.60
|
57.50
|
56.10
|
33.96
|
137,300
|
|
9/15/2021
|
+1.40 / +2.66%
|
53.20
|
54.50
|
52.40
|
54.00
|
53.60
|
31.90
|
38,500
|
|
9/14/2021
|
+0.20 / +0.39%
|
53.70
|
53.70
|
51.70
|
51.70
|
52.60
|
30.54
|
12,400
|
|
9/13/2021
|
0.00 / 0.00%
|
51.70
|
51.80
|
51.00
|
51.80
|
51.50
|
30.60
|
14,400
|
|
9/10/2021
|
-0.40 / -0.77%
|
52.60
|
52.60
|
51.50
|
51.50
|
51.80
|
30.42
|
9,700
|
|
9/9/2021
|
0.00 / 0.00%
|
51.80
|
52.10
|
51.60
|
52.10
|
51.90
|
30.77
|
10,300
|
|
9/8/2021
|
-0.20 / -0.38%
|
52.00
|
52.40
|
52.00
|
52.00
|
52.10
|
30.71
|
1,400
|
|
9/7/2021
|
-1.40 / -2.63%
|
53.00
|
53.30
|
51.80
|
51.80
|
52.20
|
30.60
|
6,300
|
|
9/6/2021
|
+2.80 / +5.48%
|
51.40
|
55.00
|
51.40
|
53.90
|
53.20
|
31.84
|
57,000
|
|
9/1/2021
|
+1.70 / +3.41%
|
50.50
|
51.50
|
50.20
|
51.50
|
51.10
|
30.42
|
24,800
|
|
8/31/2021
|
+0.20 / +0.40%
|
49.50
|
50.00
|
49.50
|
49.60
|
49.80
|
29.30
|
1,100
|
|
8/30/2021
|
+0.10 / +0.20%
|
49.80
|
49.80
|
49.40
|
49.40
|
49.40
|
29.18
|
8,000
|
|
8/27/2021
|
+0.10 / +0.20%
|
49.00
|
49.50
|
49.00
|
49.30
|
49.30
|
29.12
|
1,300
|
|
8/26/2021
|
+0.40 / +0.81%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.20
|
29.24
|
2,000
|
|
8/25/2021
|
-0.20 / -0.41%
|
49.20
|
49.30
|
48.90
|
49.00
|
49.10
|
28.94
|
6,800
|
|
8/24/2021
|
-0.30 / -0.61%
|
49.30
|
49.40
|
49.00
|
49.00
|
49.20
|
28.94
|
4,600
|
|
8/23/2021
|
-0.40 / -0.81%
|
49.60
|
49.60
|
49.20
|
49.20
|
49.30
|
29.06
|
2,100
|
|
8/20/2021
|
-0.70 / -1.40%
|
49.90
|
49.90
|
49.00
|
49.20
|
49.60
|
29.06
|
11,500
|
|
8/19/2021
|
+0.20 / +0.40%
|
50.30
|
50.30
|
49.50
|
50.00
|
49.90
|
29.53
|
21,100
|
|
8/18/2021
|
+0.40 / +0.80%
|
50.50
|
50.50
|
49.50
|
50.40
|
49.80
|
29.77
|
3,000
|
|
8/17/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
29.53
|
11,700
|
|
8/16/2021
|
-0.10 / -0.20%
|
49.00
|
50.10
|
49.00
|
49.60
|
50.00
|
29.30
|
11,800
|
|
|