Historical Stock Prices

APFH 
$26.27
*  
0.39
1.46%
Get APFH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading APFH now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 26.58 26.82 25.88 26.27 279,259
12/01/2016 27.01 27.3 26 26.66 875,937
11/30/2016 27 27.65 26.9 27.07 648,495
11/29/2016 26.59 27.34 26.48 26.85 377,550
11/28/2016 26.28 26.72 25.98 26.48 254,553
11/25/2016 26.18 26.43 25.995 26.4 114,358
11/23/2016 26.6 26.69 26.1 26.22 178,528
11/22/2016 26.75 27.09 26.4 26.57 300,578
11/21/2016 26.79 27.01 26.45 26.61 277,843
11/18/2016 26.45 26.77 26.15 26.65 283,045
11/17/2016 25.96 26.55 25.5 26.53 431,238
11/16/2016 25.51 26.1 25.51 26 229,692
11/15/2016 25.76 25.95 25.3 25.66 244,854
11/14/2016 26 26.25 25.44 25.65 361,289
11/11/2016 25.65 26.31 25.02 26.01 732,229
11/10/2016 27.52 27.89 24.22 25.56 875,628
11/09/2016 27.43 27.91 25.84 27.3 517,537
11/08/2016 27.61 28.12 27.49 27.8 170,073
11/07/2016 27.47 27.7 27.155 27.58 366,408
11/04/2016 27.2 27.4 26.741 27.24 363,804
11/03/2016 27.35 27.42 26.92 27.08 158,058
11/02/2016 27.11 27.54 26.82 27.35 353,519
11/01/2016 28.09 28.09 26.81 27.15 172,553
10/31/2016 27.26 28.02 26.825 27.96 288,432
10/28/2016 27.01 27.52 26.94 27.34 78,684
10/27/2016 27.7 27.73 26.9 27.12 130,284
10/26/2016 27.15 28.255 26.75 27.63 410,400
10/25/2016 27.55 27.696 27.03 27.12 221,531
10/24/2016 28.05 28.19 27.49 27.58 252,790
10/21/2016 27.99 28.01 27.71 27.91 162,654
10/20/2016 27.55 27.97 27.45 27.95 187,191
10/19/2016 27.9 27.99 27.38 27.76 192,283
10/18/2016 27.95 28.18 27.66 27.69 236,252
10/17/2016 27.71 28.03 27.71 27.89 165,603
10/14/2016 27.91 28.0974 27.71 27.89 255,921
10/13/2016 27.33 28.32 27.09 27.91 459,160
10/12/2016 27 27.645 26.87 27.46 257,813
10/11/2016 26.52 27.35 26.2 27.1 660,030
10/10/2016 27 27 26.35 26.53 701,460
10/07/2016 27.02 27.215 26.09 26.21 573,084
10/06/2016 26.93 27.14 26.69 26.91 353,324
10/05/2016 26.76 27.61 26.76 27.25 332,896
10/04/2016 27.31 27.38 26.75 26.87 333,607
10/03/2016 27.6 27.63 27.05 27.36 351,897
09/30/2016 26.81 27.88 26.61 27.56 3,046,252
09/29/2016 26.56 27.46 26.56 26.72 282,674
09/28/2016 26.74 26.885 26 26.67 356,209
09/27/2016 26.32 26.92 26.1 26.81 307,761
09/26/2016 26.57 26.7 25.7 26.11 339,645
09/23/2016 26 27 25.91 26.61 544,917
09/22/2016 25.84 26.23 25.84 26.15 564,603
09/21/2016 26 26.23 25.57 25.87 253,920
09/20/2016 25.7 25.98 25.4 25.88 240,822
09/19/2016 24.76 25.7 24.56 25.65 633,377
09/16/2016 24.74 24.96 24.53 24.76 1,909,578
09/15/2016 25.44 25.89 24.57 24.72 303,306
09/14/2016 25.31 25.9 25.265 25.54 259,721
09/13/2016 25.11 25.42 24.685 25.39 322,881
09/12/2016 24.75 25.32 24.57 24.97 462,029
09/09/2016 25.25 25.39 24.36 24.81 310,679
09/08/2016 25.4 25.6 25.18 25.4 135,515
09/07/2016 26.27 26.27 25.32 25.53 183,023
09/06/2016 25.97 26.39 25.46 26 378,208
09/02/2016 25.33 26.08 24.9001 25.85 208,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?