$16.60 +0.04 (%) Apl Snr FlRt Fd Shs - NYSE

Jan. 29, 2015 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AFT historical data

Date Open High Low Close Volume
1/28/201516.6516.6516.5416.5653,512
1/27/201516.6416.6616.5616.6281,419
1/26/201516.5516.6416.5516.6354,037
1/23/201516.5316.5816.5316.5743,475
1/22/201516.7516.7516.4716.5376,700
1/21/201516.5916.7316.4416.72101,263
1/20/201516.6016.6016.4516.5490,382
1/16/201516.4116.5216.3716.5275,424
1/15/201516.6516.6516.4216.5469,467
1/14/201516.6616.7216.5616.6894,873
1/13/201516.8016.8316.6216.7368,675
1/12/201516.9016.9016.7516.7746,392
1/9/201516.8216.9216.7616.8962,315
1/8/201516.6916.7916.6416.7640,630
1/7/201516.6716.6716.5416.5886,868
1/6/201516.7116.7116.4816.67127,712
1/5/201516.7516.7516.4116.68120,844
1/2/201516.6816.7216.5116.68102,382
12/31/201416.6216.6616.4816.63110,699
12/30/201416.6216.6216.4016.53100,062
12/29/201416.6216.7116.5316.62132,442
12/26/201416.9016.9816.6116.6885,735
12/24/201416.7316.9916.6916.9994,277
12/23/201416.6916.8816.5216.61104,889
12/22/201416.7916.8716.4516.5297,691
12/19/201416.6616.9116.6616.8291,314
12/18/201416.9717.0516.5816.61169,772
12/17/201416.3516.8316.3516.83120,374
12/16/201416.3816.3816.1516.2787,340
12/15/201416.7816.7816.4216.4782,080
12/12/201416.8616.8916.6216.6649,656
12/11/201416.8016.9816.7616.89106,249
12/10/201416.8516.8716.7016.81119,959
12/9/201416.7916.9116.7016.7979,401
12/8/201416.8216.8616.7916.7983,155
12/5/201416.7616.8516.7516.79105,539
12/4/201416.8016.8416.7916.8366,232
12/3/201416.9717.0016.8416.8449,022
12/2/201416.8816.9416.8816.9469,524
12/1/201416.7917.0016.7916.9262,778
11/28/201417.1417.1516.8216.9058,048
11/26/201417.1217.1317.0217.1068,732
11/25/201417.0517.1416.9917.1458,611
11/24/201417.0717.0816.9217.0380,441
11/21/201416.9017.0316.8117.0248,139
11/20/201416.9016.9116.7716.8663,622
11/19/201416.9616.9916.8016.9470,834
11/18/201417.0217.0416.8916.9357,950
11/17/201416.9717.0816.8317.0390,266
11/14/201416.9617.0216.9116.9591,323
11/13/201416.9816.9816.9116.9230,748
11/12/201416.9517.0516.9517.0552,050
11/11/201416.8016.9716.8016.9759,361
11/10/201416.9116.9316.8116.8257,785
11/7/201416.8817.0016.8716.9863,550
11/6/201416.8717.0216.8616.9690,544
11/5/201416.9616.9816.9116.9779,190
11/4/201417.0217.0316.8616.9075,075
11/3/201417.1017.1017.0317.0754,438
10/31/201417.2517.2516.9417.08121,103
10/30/201417.1717.2317.0517.1143,450
10/29/201417.2517.2617.1917.1944,515
10/28/201417.2217.2517.1817.2536,614
10/27/201417.2017.2217.1517.1947,327
10/24/201417.1517.2117.1117.1951,134
10/23/201417.1717.2517.1717.2038,193
10/22/201417.1517.1817.0917.1031,612
10/21/201417.2417.2417.0917.1669,993
10/20/201417.0217.1216.9417.0732,698
10/17/201417.0117.0716.8217.0369,368
10/16/201416.7317.0816.5517.08109,707
10/15/201417.0017.0116.5616.80198,428
10/14/201417.2017.2317.1017.1779,584
10/13/201417.2217.2317.1017.1765,732
10/10/201417.1517.2017.0917.1957,067
10/9/201417.1917.1917.0317.1360,380
10/8/201417.2717.2717.0917.1978,589
10/7/201417.1717.2617.0717.2565,675
10/6/201417.1517.2317.1117.2360,166
10/3/201417.0417.1516.9217.10107,859
10/2/201417.1017.1116.9217.04110,366
10/1/201416.9917.1316.9517.0796,018
9/30/201417.1017.1316.9917.10107,278
9/29/201417.1517.1516.9617.0682,731
9/26/201417.1517.2117.0417.2186,705
9/25/201417.1317.1617.0117.1476,461
9/24/201417.1917.2517.1017.1359,167
9/23/201417.3017.3517.1217.2066,007
9/22/201417.3517.3517.2617.3136,322
9/19/201417.3017.3517.2617.3291,931
9/18/201417.3817.3917.1917.2873,582
9/17/201417.4317.4417.3017.3333,454
9/16/201417.4317.4417.3517.3656,349
9/15/201417.4917.5317.4717.5143,483
9/12/201417.4517.5317.4117.4650,089
9/11/201417.5217.5817.4017.4250,855
9/10/201417.4517.5517.4017.5557,643
9/9/201417.4917.5517.4517.5450,506
9/8/201417.4917.6117.4217.4442,553
9/5/201417.6317.6717.4717.5255,843
  • Showing 1-100 of 988 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center