$17.18 -0.07 (%) Apl Snr FlRt Fd Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 02:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFT historical data

Date Open High Low Close Volume
1/19/201717.2917.3217.2017.2570,186
1/18/201717.4317.4617.1817.30115,373
1/17/201717.4617.4617.3417.3652,368
1/13/201717.5117.5317.4217.5371,159
1/12/201717.4717.5017.4017.4244,157
1/11/201717.4417.4517.3817.4349,191
1/10/201717.4517.4617.3017.3356,570
1/9/201717.5318.0016.9717.31180,913
1/6/201717.4317.5117.3717.5193,909
1/5/201717.4717.4817.3417.4256,481
1/4/201717.4317.4817.3917.4396,285
1/3/201717.4017.4317.3017.3772,946
12/30/201617.3617.4017.2917.4084,147
12/29/201617.2517.3017.2317.2665,738
12/28/201617.2017.2617.1417.1964,067
12/27/201617.1617.2017.1017.1144,718
12/23/201617.1217.2617.0317.04117,311
12/22/201617.2917.2917.0717.10142,868
12/21/201617.2617.2717.1817.2055,831
12/20/201617.2217.2817.1917.2258,125
12/19/201617.0317.1517.0317.1352,336
12/16/201617.1417.1416.9817.02122,707
12/15/201617.0617.1016.9517.01128,341
12/14/201617.2317.3417.2217.2695,902
12/13/201617.2417.3317.1717.21131,200
12/12/201617.2717.2717.1717.2492,672
12/9/201617.1417.2017.0917.20108,433
12/8/201616.9317.1616.8917.09139,504
12/7/201616.9016.9016.8516.9078,929
12/6/201616.8416.8416.7616.8348,083
12/5/201616.9316.9316.7816.7868,081
12/2/201616.8616.9116.8016.8065,722
12/1/201616.8316.9516.7816.9155,425
11/30/201616.8917.0516.8316.88104,187
11/29/201616.8516.8516.7416.8157,283
11/28/201616.9617.0016.7616.7841,082
11/25/201616.9917.0016.8916.8928,874
11/23/201616.7516.8916.7516.8650,334
11/22/201616.8616.9116.6716.75113,250
11/21/201616.7416.8516.7216.8151,790
11/18/201616.8316.9016.6616.6644,609
11/17/201616.8316.8516.7616.7742,615
11/16/201616.7016.8716.6516.8052,128
11/15/201616.7016.7916.4616.6697,417
11/14/201616.7016.8816.6416.7661,387
11/11/201616.4016.7416.3616.6291,329
11/10/201616.5416.5416.2816.4265,642
11/9/201616.5516.5516.4116.4936,578
11/8/201616.5116.6016.4916.6032,532
11/7/201616.5516.6116.4616.5754,133
11/4/201616.5416.5816.4916.5337,869
11/3/201616.4416.5316.4416.5043,363
11/2/201616.5316.6216.4616.4633,953
11/1/201616.7116.7316.6116.6761,343
10/31/201616.7316.7316.6116.7261,367
10/28/201616.8016.8016.6516.7255,253
10/27/201616.7216.8216.7116.7482,553
10/26/201616.5316.7316.5216.7290,899
10/25/201616.4316.5316.4316.5043,426
10/24/201616.4016.4716.3516.4154,217
10/21/201616.2816.3816.2216.3638,962
10/20/201616.4016.4016.2516.2667,820
10/19/201616.4416.4616.3616.4160,558
10/18/201616.4216.4316.3616.3946,290
10/17/201616.4516.4516.3816.3844,356
10/14/201616.6216.6516.5216.5421,898
10/13/201616.5916.6016.5016.5470,355
10/12/201616.7316.7316.5616.5848,075
10/11/201616.7816.7916.7016.7363,772
10/10/201616.7116.7516.6516.7331,881
10/7/201616.6816.7216.6216.6638,708
10/6/201616.8216.8516.5516.64118,806
10/5/201616.9016.9316.8616.9265,726
10/4/201616.9917.0016.8116.8257,137
10/3/201616.9316.9716.8716.9767,771
9/30/201616.8616.9916.8316.9395,642
9/29/201616.8516.9016.8016.8361,900
9/28/201616.7016.8516.7016.8178,213
9/27/201616.6616.7016.6316.6943,803
9/26/201616.6416.6716.5616.6643,404
9/23/201616.5716.6516.5616.6551,571
9/22/201616.4816.5516.4816.5270,234
9/21/201616.4816.5416.4516.4891,130
9/20/201616.4316.4816.3616.4862,104
9/19/201616.4516.4516.3516.3549,183
9/16/201616.3916.4516.3316.4550,079
9/15/201616.4516.4516.3916.4046,312
9/14/201616.3616.5016.3616.4495,315
9/13/201616.4516.4516.3216.3380,866
9/12/201616.4016.4516.3716.4434,608
9/9/201616.4416.4516.3116.4186,487
9/8/201616.4316.4716.4016.4675,439
9/7/201616.3516.4316.3516.4346,365
9/6/201616.3416.3816.2916.3236,982
9/2/201616.4216.4216.3316.3655,748
9/1/201616.3916.4516.3316.3671,437
8/31/201616.4416.4716.4016.4366,077
8/30/201616.5516.5516.4316.4468,192
8/29/201616.4316.5616.3116.5373,600
8/26/201616.4216.4216.2916.4041,304
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center