|
|
Closing price on 10/1/2025
|
|
| Open |
6.46 |
| High |
6.46 |
| Low |
6.30 |
| Volume |
1,976,000 |
| Split-adjusted Price |
6.43 |
There is no data on 10/2/2025. Display data on 10/1/2025 instead.
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2025
|
+0.01 / +0.16%
|
6.46
|
6.46
|
6.30
|
6.43
|
6.40
|
6.43
|
1,976,000
|
|
|
9/30/2025
|
-0.19 / -2.87%
|
6.61
|
6.64
|
6.41
|
6.42
|
6.49
|
6.42
|
3,923,500
|
|
|
9/29/2025
|
-0.10 / -1.49%
|
6.71
|
6.73
|
6.61
|
6.61
|
6.67
|
6.61
|
1,868,900
|
|
|
9/26/2025
|
+0.11 / +1.67%
|
6.60
|
6.82
|
6.55
|
6.71
|
6.76
|
6.71
|
1,971,000
|
|
|
9/25/2025
|
+0.02 / +0.30%
|
6.58
|
6.64
|
6.58
|
6.60
|
6.61
|
6.60
|
1,084,300
|
|
|
9/24/2025
|
-0.02 / -0.30%
|
6.60
|
6.60
|
6.48
|
6.58
|
6.54
|
6.58
|
128,100
|
|
|
9/23/2025
|
+0.05 / +0.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
6.60
|
141,900
|
|
|
9/22/2025
|
-0.10 / -1.50%
|
6.65
|
6.65
|
6.47
|
6.55
|
6.58
|
6.55
|
5,874,500
|
|
|
9/19/2025
|
0.00 / 0.00%
|
6.74
|
6.75
|
6.64
|
6.65
|
6.66
|
6.65
|
134,400
|
|
|
9/18/2025
|
-0.06 / -0.89%
|
6.73
|
6.75
|
6.64
|
6.65
|
6.67
|
6.65
|
248,400
|
|
|
9/17/2025
|
-0.02 / -0.30%
|
6.73
|
6.80
|
6.71
|
6.71
|
6.74
|
6.71
|
438,600
|
|
|
9/16/2025
|
-0.05 / -0.74%
|
6.78
|
6.82
|
6.73
|
6.73
|
6.76
|
6.73
|
181,400
|
|
|
9/15/2025
|
+0.10 / +1.50%
|
6.79
|
6.79
|
6.71
|
6.78
|
6.75
|
6.78
|
252,400
|
|
|
9/12/2025
|
+0.04 / +0.60%
|
6.67
|
6.71
|
6.63
|
6.68
|
6.67
|
6.68
|
195,900
|
|
|
9/11/2025
|
-0.11 / -1.63%
|
6.71
|
6.74
|
6.48
|
6.64
|
6.55
|
6.64
|
668,300
|
|
|
9/10/2025
|
-0.04 / -0.59%
|
6.75
|
6.80
|
6.65
|
6.75
|
6.71
|
6.75
|
457,600
|
|
|
9/9/2025
|
-0.04 / -0.59%
|
6.83
|
6.85
|
6.71
|
6.79
|
6.79
|
6.79
|
541,900
|
|
|
9/8/2025
|
-0.17 / -2.43%
|
7.00
|
7.00
|
6.83
|
6.83
|
6.88
|
6.83
|
298,600
|
|
|
9/5/2025
|
+0.08 / +1.16%
|
6.92
|
7.05
|
6.92
|
7.00
|
6.99
|
7.00
|
802,900
|
|
|
9/4/2025
|
+0.02 / +0.29%
|
6.95
|
7.01
|
6.90
|
6.92
|
6.93
|
6.92
|
274,600
|
|
|
9/3/2025
|
+0.07 / +1.02%
|
6.83
|
6.98
|
6.83
|
6.90
|
6.88
|
6.90
|
167,600
|
|
|
8/29/2025
|
-0.01 / -0.15%
|
6.85
|
6.93
|
6.83
|
6.83
|
6.88
|
6.83
|
327,000
|
|
|
8/28/2025
|
+0.02 / +0.29%
|
6.85
|
6.90
|
6.83
|
6.84
|
6.84
|
6.84
|
179,700
|
|
|
8/27/2025
|
+0.03 / +0.44%
|
6.77
|
6.90
|
6.77
|
6.82
|
6.83
|
6.82
|
212,900
|
|
|
8/26/2025
|
+0.01 / +0.15%
|
6.76
|
6.90
|
6.76
|
6.79
|
6.80
|
6.79
|
266,500
|
|
|
8/25/2025
|
-0.03 / -0.44%
|
6.71
|
7.08
|
6.71
|
6.78
|
6.83
|
6.78
|
237,900
|
|
|
8/22/2025
|
-0.21 / -2.99%
|
7.08
|
7.08
|
6.74
|
6.81
|
6.81
|
6.81
|
3,699,900
|
|
|
8/21/2025
|
-0.04 / -0.57%
|
7.08
|
7.15
|
7.02
|
7.02
|
7.05
|
7.02
|
403,500
|
|
|
8/20/2025
|
-0.11 / -1.53%
|
7.13
|
7.19
|
7.02
|
7.06
|
7.08
|
7.06
|
743,500
|
|
|
8/19/2025
|
+0.07 / +0.99%
|
7.13
|
7.29
|
7.08
|
7.17
|
7.16
|
7.17
|
813,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|