Closing price on 6/17/2024
|
|
Open |
68.20 |
High |
68.40 |
Low |
68.00 |
Volume |
5,800 |
Split-adjusted Price |
59.57 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2024
|
-0.20 / -0.29%
|
68.20
|
68.40
|
68.00
|
68.00
|
68.30
|
59.57
|
5,800
|
|
6/14/2024
|
-0.40 / -0.58%
|
68.40
|
68.50
|
68.00
|
68.00
|
68.20
|
59.57
|
20,500
|
|
6/13/2024
|
-0.30 / -0.44%
|
68.50
|
68.60
|
68.20
|
68.20
|
68.40
|
59.75
|
14,700
|
|
6/12/2024
|
+0.70 / +1.03%
|
68.00
|
68.80
|
68.00
|
68.50
|
68.50
|
60.01
|
22,700
|
|
6/11/2024
|
+0.60 / +0.89%
|
67.00
|
68.50
|
67.00
|
68.00
|
67.80
|
59.57
|
17,400
|
|
6/10/2024
|
+0.90 / +1.35%
|
67.50
|
67.50
|
67.00
|
67.50
|
67.40
|
59.13
|
14,500
|
|
6/7/2024
|
+0.70 / +1.06%
|
66.20
|
67.10
|
66.20
|
66.80
|
66.60
|
58.52
|
4,300
|
|
6/6/2024
|
-0.60 / -0.90%
|
66.60
|
66.60
|
66.00
|
66.00
|
66.10
|
57.82
|
12,100
|
|
6/5/2024
|
0.00 / 0.00%
|
66.00
|
69.90
|
66.00
|
66.20
|
66.60
|
58.00
|
18,000
|
|
6/4/2024
|
-0.80 / -1.20%
|
66.50
|
68.80
|
66.00
|
66.00
|
66.20
|
57.82
|
14,800
|
|
6/3/2024
|
+1.60 / +2.45%
|
66.50
|
66.90
|
66.50
|
66.90
|
66.80
|
58.61
|
15,300
|
|
5/31/2024
|
+0.70 / +1.08%
|
65.00
|
65.80
|
65.00
|
65.80
|
65.30
|
57.65
|
6,900
|
|
5/30/2024
|
0.00 / 0.00%
|
65.50
|
65.80
|
65.00
|
65.80
|
65.10
|
57.65
|
15,100
|
|
5/29/2024
|
-0.60 / -0.91%
|
66.00
|
66.00
|
65.50
|
65.60
|
65.80
|
57.47
|
18,500
|
|
5/28/2024
|
+0.90 / +1.37%
|
66.30
|
67.00
|
65.70
|
66.50
|
66.20
|
58.26
|
11,900
|
|
5/27/2024
|
+1.10 / +1.69%
|
65.50
|
66.30
|
65.40
|
66.30
|
65.60
|
58.08
|
30,800
|
|
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
|
|
|