Closing price on 5/24/2024
|
|
Open |
66.00 |
High |
66.50 |
Low |
65.00 |
Volume |
78,600 |
Split-adjusted Price |
56.94 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2024
|
-0.40 / -0.61%
|
66.00
|
66.50
|
65.00
|
65.00
|
65.20
|
56.94
|
78,600
|
|
5/23/2024
|
-2.00 / -2.99%
|
67.00
|
67.00
|
65.00
|
65.00
|
65.40
|
56.94
|
71,600
|
|
5/22/2024
|
-0.30 / -0.45%
|
67.10
|
67.40
|
67.00
|
67.00
|
67.00
|
58.70
|
22,800
|
|
5/21/2024
|
-2.00 / -2.90%
|
69.30
|
69.50
|
67.00
|
67.00
|
67.30
|
58.70
|
65,300
|
|
5/20/2024
|
-1.00 / -1.43%
|
69.00
|
69.20
|
68.80
|
68.80
|
69.00
|
60.27
|
12,800
|
|
5/17/2024
|
-0.10 / -0.14%
|
69.30
|
69.90
|
69.00
|
69.20
|
69.80
|
60.62
|
25,300
|
|
5/16/2024
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.30
|
69.30
|
69.30
|
60.71
|
1,400
|
|
5/15/2024
|
0.00 / 0.00%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
60.71
|
400
|
|
5/14/2024
|
0.00 / 0.00%
|
69.30
|
69.30
|
69.30
|
69.30
|
69.30
|
60.71
|
800
|
|
5/13/2024
|
0.00 / 0.00%
|
69.80
|
70.00
|
68.90
|
68.90
|
69.30
|
60.36
|
6,200
|
|
5/10/2024
|
-0.70 / -1.01%
|
70.00
|
70.00
|
68.70
|
68.90
|
68.90
|
60.36
|
15,800
|
|
5/9/2024
|
-0.10 / -0.14%
|
69.90
|
69.90
|
69.50
|
69.90
|
69.60
|
61.24
|
3,600
|
|
5/8/2024
|
+0.20 / +0.29%
|
69.80
|
70.10
|
69.80
|
70.00
|
70.00
|
61.32
|
2,500
|
|
5/7/2024
|
+1.60 / +2.34%
|
68.50
|
71.00
|
68.40
|
70.00
|
69.80
|
61.32
|
60,200
|
|
5/6/2024
|
+0.60 / +0.88%
|
67.90
|
68.70
|
67.90
|
68.60
|
68.40
|
60.10
|
13,800
|
|
5/3/2024
|
+0.70 / +1.04%
|
67.60
|
68.40
|
67.50
|
68.20
|
68.00
|
59.75
|
26,700
|
|
5/2/2024
|
+0.20 / +0.30%
|
68.00
|
68.00
|
67.00
|
67.50
|
67.50
|
59.13
|
6,600
|
|
4/26/2024
|
+2.60 / +3.98%
|
66.90
|
68.00
|
66.80
|
68.00
|
67.30
|
59.57
|
49,100
|
|
4/25/2024
|
+1.70 / +2.64%
|
62.00
|
66.00
|
62.00
|
66.00
|
65.40
|
57.82
|
44,800
|
|
4/24/2024
|
-1.10 / -1.69%
|
65.20
|
65.20
|
64.00
|
64.00
|
64.30
|
56.07
|
45,600
|
|
4/23/2024
|
+0.80 / +1.24%
|
65.10
|
66.00
|
64.00
|
65.40
|
65.10
|
57.29
|
9,400
|
|
4/22/2024
|
+1.70 / +2.67%
|
64.30
|
65.40
|
64.00
|
65.40
|
64.60
|
57.29
|
75,600
|
|
4/19/2024
|
+0.60 / +0.95%
|
63.10
|
64.00
|
62.90
|
64.00
|
63.70
|
56.07
|
35,300
|
|
4/17/2024
|
0.00 / 0.00%
|
64.50
|
64.50
|
63.10
|
63.10
|
63.40
|
55.28
|
32,100
|
|
4/16/2024
|
-0.40 / -0.63%
|
63.40
|
63.40
|
63.00
|
63.10
|
63.10
|
55.28
|
17,600
|
|
4/15/2024
|
0.00 / 0.00%
|
63.20
|
63.90
|
63.20
|
63.20
|
63.50
|
55.37
|
5,300
|
|
4/12/2024
|
-0.10 / -0.16%
|
63.40
|
63.80
|
63.10
|
63.10
|
63.20
|
55.28
|
12,100
|
|
4/11/2024
|
-0.50 / -0.79%
|
63.60
|
63.70
|
63.10
|
63.10
|
63.20
|
55.28
|
11,500
|
|
4/10/2024
|
+1.10 / +1.75%
|
63.30
|
64.30
|
63.00
|
64.00
|
63.60
|
56.07
|
37,800
|
|
4/9/2024
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.80
|
62.80
|
62.90
|
55.02
|
19,400
|
|
|