Closing price on 11/19/2024
|
|
Open |
51.90 |
High |
51.90 |
Low |
51.90 |
Volume |
0 |
Split-adjusted Price |
44.98 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2024
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
44.98
|
0
|
|
11/18/2024
|
+0.10 / +0.19%
|
51.90
|
52.00
|
51.90
|
52.00
|
51.90
|
45.06
|
6,200
|
|
11/15/2024
|
-0.10 / -0.19%
|
52.00
|
52.00
|
51.70
|
51.90
|
51.90
|
44.98
|
6,600
|
|
11/14/2024
|
0.00 / 0.00%
|
52.00
|
52.20
|
51.80
|
52.00
|
52.00
|
45.06
|
14,300
|
|
11/13/2024
|
-0.20 / -0.38%
|
52.20
|
52.20
|
51.90
|
52.00
|
52.00
|
45.06
|
18,200
|
|
11/12/2024
|
-0.50 / -0.94%
|
52.80
|
52.80
|
51.60
|
52.50
|
52.20
|
45.50
|
22,500
|
|
11/11/2024
|
0.00 / 0.00%
|
53.00
|
53.10
|
52.80
|
52.90
|
53.00
|
45.84
|
17,800
|
|
11/8/2024
|
-0.10 / -0.19%
|
53.00
|
53.00
|
52.90
|
52.90
|
52.90
|
45.84
|
1,800
|
|
11/7/2024
|
-0.20 / -0.38%
|
53.30
|
53.30
|
53.00
|
53.10
|
53.00
|
46.02
|
21,800
|
|
11/6/2024
|
0.00 / 0.00%
|
53.20
|
54.00
|
53.00
|
53.70
|
53.30
|
46.54
|
85,300
|
|
11/5/2024
|
-0.10 / -0.19%
|
53.50
|
53.80
|
53.50
|
53.60
|
53.70
|
46.45
|
9,700
|
|
11/4/2024
|
-0.20 / -0.37%
|
54.00
|
54.00
|
53.50
|
53.80
|
53.70
|
46.62
|
2,600
|
|
11/1/2024
|
-0.40 / -0.74%
|
54.30
|
54.80
|
53.50
|
54.00
|
54.00
|
46.80
|
17,100
|
|
10/31/2024
|
-0.70 / -1.27%
|
54.70
|
54.70
|
54.10
|
54.30
|
54.40
|
47.05
|
41,000
|
|
10/30/2024
|
-0.20 / -0.36%
|
55.40
|
55.40
|
55.00
|
55.20
|
55.00
|
47.83
|
13,300
|
|
10/29/2024
|
+0.40 / +0.73%
|
55.00
|
55.50
|
55.00
|
55.50
|
55.40
|
48.09
|
2,300
|
|
10/28/2024
|
-1.60 / -2.81%
|
56.50
|
56.50
|
54.80
|
55.30
|
55.10
|
47.92
|
33,100
|
|
10/25/2024
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.50
|
56.50
|
56.90
|
48.96
|
1,400
|
|
10/24/2024
|
0.00 / 0.00%
|
57.00
|
57.50
|
57.00
|
57.00
|
57.00
|
49.39
|
11,300
|
|
10/23/2024
|
-0.20 / -0.35%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
49.39
|
400
|
|
10/22/2024
|
-0.60 / -1.04%
|
57.50
|
57.50
|
57.00
|
57.00
|
57.20
|
49.39
|
13,600
|
|
10/21/2024
|
-0.30 / -0.52%
|
57.70
|
57.80
|
57.50
|
57.50
|
57.60
|
49.83
|
12,200
|
|
10/18/2024
|
+0.10 / +0.17%
|
57.90
|
57.90
|
57.70
|
57.70
|
57.80
|
50.00
|
4,800
|
|
10/17/2024
|
-0.30 / -0.52%
|
57.80
|
57.90
|
57.50
|
57.60
|
57.60
|
49.91
|
13,400
|
|
10/16/2024
|
-0.30 / -0.52%
|
58.00
|
58.00
|
57.70
|
57.70
|
57.90
|
50.00
|
3,000
|
|
10/15/2024
|
-0.50 / -0.86%
|
58.10
|
58.10
|
57.90
|
57.90
|
58.00
|
50.17
|
20,700
|
|
10/14/2024
|
-0.50 / -0.85%
|
58.60
|
58.70
|
58.00
|
58.10
|
58.40
|
50.35
|
24,700
|
|
10/11/2024
|
-0.20 / -0.34%
|
58.50
|
58.80
|
58.50
|
58.60
|
58.60
|
50.78
|
3,100
|
|
10/10/2024
|
+0.10 / +0.17%
|
59.00
|
59.00
|
58.80
|
58.90
|
58.80
|
51.04
|
11,600
|
|
10/9/2024
|
-0.10 / -0.17%
|
58.60
|
59.40
|
58.50
|
58.50
|
58.80
|
50.69
|
8,600
|
|
|