Closing price on 7/25/2023
|
|
Open |
63.30 |
High |
64.20 |
Low |
63.20 |
Volume |
14,100 |
Split-adjusted Price |
53.63 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2023
|
-0.40 / -0.63%
|
63.30
|
64.20
|
63.20
|
63.30
|
63.50
|
53.63
|
14,100
|
|
7/24/2023
|
-0.40 / -0.62%
|
64.00
|
64.20
|
63.20
|
63.70
|
63.70
|
53.97
|
9,600
|
|
7/21/2023
|
+0.50 / +0.79%
|
63.60
|
64.50
|
63.50
|
63.90
|
64.10
|
54.14
|
22,300
|
|
7/20/2023
|
+1.10 / +1.77%
|
62.00
|
65.00
|
62.00
|
63.10
|
63.40
|
53.46
|
21,400
|
|
7/19/2023
|
+1.30 / +2.13%
|
61.20
|
62.20
|
61.00
|
62.20
|
62.00
|
52.70
|
13,100
|
|
7/18/2023
|
+0.60 / +0.99%
|
60.60
|
61.30
|
60.60
|
61.20
|
60.90
|
51.85
|
18,500
|
|
7/17/2023
|
-0.70 / -1.14%
|
61.50
|
61.50
|
60.60
|
60.80
|
60.60
|
51.51
|
23,900
|
|
7/14/2023
|
0.00 / 0.00%
|
61.90
|
61.90
|
61.00
|
61.00
|
61.50
|
51.68
|
2,900
|
|
7/13/2023
|
+0.60 / +0.99%
|
60.50
|
61.00
|
60.50
|
61.00
|
61.00
|
51.68
|
10,900
|
|
7/12/2023
|
-0.50 / -0.82%
|
60.70
|
60.70
|
60.20
|
60.50
|
60.40
|
51.26
|
25,000
|
|
7/11/2023
|
-0.80 / -1.29%
|
60.80
|
61.50
|
60.80
|
61.00
|
61.00
|
51.68
|
25,100
|
|
7/10/2023
|
-0.40 / -0.65%
|
61.80
|
61.90
|
61.50
|
61.50
|
61.80
|
52.11
|
22,500
|
|
7/7/2023
|
-0.10 / -0.16%
|
62.00
|
62.00
|
61.70
|
61.90
|
61.90
|
52.44
|
25,000
|
|
7/6/2023
|
-0.40 / -0.64%
|
62.20
|
62.40
|
61.80
|
62.00
|
62.00
|
52.53
|
37,700
|
|
7/5/2023
|
-0.20 / -0.32%
|
62.70
|
62.70
|
62.20
|
62.50
|
62.40
|
52.95
|
6,000
|
|
7/4/2023
|
0.00 / 0.00%
|
63.20
|
63.20
|
62.20
|
62.20
|
62.70
|
52.70
|
1,500
|
|
7/3/2023
|
-0.10 / -0.16%
|
62.20
|
62.50
|
62.20
|
62.30
|
62.20
|
52.78
|
17,800
|
|
6/30/2023
|
0.00 / 0.00%
|
62.40
|
62.40
|
62.30
|
62.30
|
62.40
|
52.78
|
4,600
|
|
6/29/2023
|
-0.30 / -0.48%
|
62.20
|
62.50
|
62.20
|
62.20
|
62.30
|
52.70
|
1,600
|
|
6/28/2023
|
+0.10 / +0.16%
|
62.50
|
62.60
|
62.50
|
62.50
|
62.50
|
52.95
|
1,400
|
|
6/27/2023
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.20
|
62.20
|
62.40
|
52.70
|
13,700
|
|
6/26/2023
|
-1.50 / -2.36%
|
62.30
|
62.80
|
61.80
|
62.00
|
62.20
|
52.53
|
54,500
|
|
6/23/2023
|
-0.30 / -0.47%
|
63.00
|
63.70
|
63.00
|
63.60
|
63.50
|
53.89
|
9,000
|
|
6/22/2023
|
-0.20 / -0.31%
|
63.90
|
63.90
|
63.70
|
63.70
|
63.90
|
53.97
|
1,400
|
|
6/21/2023
|
-0.30 / -0.47%
|
63.80
|
64.00
|
63.50
|
63.50
|
63.90
|
53.80
|
13,100
|
|
6/20/2023
|
-0.50 / -0.78%
|
65.00
|
65.10
|
63.00
|
64.00
|
63.80
|
54.22
|
15,000
|
|
6/19/2023
|
+2.20 / +3.50%
|
69.00
|
69.00
|
62.80
|
65.00
|
64.50
|
55.07
|
3,900
|
|
6/16/2023
|
+0.80 / +1.12%
|
72.00
|
73.00
|
72.00
|
72.00
|
72.20
|
53.06
|
7,000
|
|
6/15/2023
|
+0.80 / +1.12%
|
71.20
|
72.00
|
70.00
|
72.00
|
71.20
|
53.06
|
7,900
|
|
6/14/2023
|
+0.10 / +0.14%
|
71.30
|
71.30
|
70.60
|
71.30
|
71.20
|
52.54
|
1,300
|
|
|