Closing price on 8/22/2023
|
|
Open |
59.70 |
High |
59.70 |
Low |
59.00 |
Volume |
8,500 |
Split-adjusted Price |
49.99 |
|
|
APF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2023
|
-0.70 / -1.17%
|
59.70
|
59.70
|
59.00
|
59.00
|
59.10
|
49.99
|
8,500
|
|
8/21/2023
|
-0.70 / -1.16%
|
60.30
|
60.30
|
59.40
|
59.60
|
59.70
|
50.50
|
12,000
|
|
8/18/2023
|
-0.20 / -0.33%
|
61.10
|
61.10
|
59.50
|
61.00
|
60.30
|
51.68
|
10,000
|
|
8/17/2023
|
0.00 / 0.00%
|
61.20
|
61.20
|
61.10
|
61.20
|
61.20
|
51.85
|
1,900
|
|
8/16/2023
|
-0.20 / -0.33%
|
61.40
|
61.40
|
61.20
|
61.20
|
61.20
|
51.85
|
3,700
|
|
8/15/2023
|
-0.10 / -0.16%
|
61.40
|
61.50
|
61.20
|
61.30
|
61.40
|
51.94
|
7,900
|
|
8/14/2023
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.40
|
61.40
|
61.40
|
52.02
|
5,400
|
|
8/11/2023
|
-0.20 / -0.32%
|
61.70
|
61.70
|
61.30
|
61.50
|
61.40
|
52.11
|
7,600
|
|
8/10/2023
|
0.00 / 0.00%
|
61.70
|
61.70
|
61.70
|
61.70
|
61.70
|
52.28
|
1,700
|
|
8/9/2023
|
+0.10 / +0.16%
|
61.50
|
61.70
|
61.50
|
61.70
|
61.70
|
52.28
|
3,300
|
|
8/8/2023
|
-0.10 / -0.16%
|
61.50
|
61.80
|
61.50
|
61.60
|
61.60
|
52.19
|
6,300
|
|
8/7/2023
|
-0.20 / -0.32%
|
61.50
|
61.90
|
61.50
|
61.60
|
61.70
|
52.19
|
10,800
|
|
8/4/2023
|
-0.20 / -0.32%
|
61.90
|
61.90
|
61.60
|
61.80
|
61.80
|
52.36
|
4,100
|
|
8/3/2023
|
+0.20 / +0.32%
|
61.90
|
62.00
|
61.80
|
61.90
|
62.00
|
52.44
|
9,200
|
|
8/2/2023
|
+0.30 / +0.49%
|
61.60
|
61.90
|
61.50
|
61.90
|
61.70
|
52.44
|
3,500
|
|
8/1/2023
|
+0.10 / +0.16%
|
61.60
|
61.70
|
61.60
|
61.70
|
61.60
|
52.28
|
5,200
|
|
7/31/2023
|
+0.30 / +0.49%
|
61.60
|
61.80
|
61.40
|
61.80
|
61.60
|
52.36
|
20,600
|
|
7/28/2023
|
-0.40 / -0.64%
|
62.00
|
62.00
|
61.00
|
62.00
|
61.50
|
52.53
|
5,100
|
|
7/27/2023
|
+0.80 / +1.30%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.40
|
52.95
|
9,200
|
|
7/26/2023
|
-1.20 / -1.89%
|
63.00
|
63.00
|
60.90
|
62.30
|
61.70
|
52.78
|
87,100
|
|
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
|
|
|