|
|
Closing price on 10/16/2024
|
|
| Open |
6.38 |
| High |
6.49 |
| Low |
6.36 |
| Volume |
356,900 |
| Split-adjusted Price |
6.38 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2024
|
0.00 / 0.00%
|
6.38
|
6.49
|
6.36
|
6.38
|
6.38
|
6.38
|
356,900
|
|
|
10/15/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.37
|
6.38
|
6.40
|
6.38
|
602,500
|
|
|
10/14/2024
|
-0.07 / -1.07%
|
6.57
|
6.64
|
6.43
|
6.48
|
6.50
|
6.48
|
379,700
|
|
|
10/11/2024
|
+0.17 / +2.66%
|
6.38
|
6.65
|
6.31
|
6.55
|
6.48
|
6.55
|
1,199,200
|
|
|
10/10/2024
|
+0.01 / +0.16%
|
6.43
|
6.45
|
6.28
|
6.38
|
6.39
|
6.38
|
614,500
|
|
|
10/9/2024
|
+0.01 / +0.16%
|
6.35
|
6.41
|
6.25
|
6.37
|
6.36
|
6.37
|
401,600
|
|
|
10/8/2024
|
+0.02 / +0.32%
|
6.37
|
6.40
|
6.29
|
6.36
|
6.35
|
6.36
|
330,600
|
|
|
10/7/2024
|
+0.01 / +0.16%
|
6.33
|
6.40
|
6.28
|
6.34
|
6.33
|
6.34
|
389,100
|
|
|
10/4/2024
|
-0.01 / -0.16%
|
6.35
|
6.53
|
6.25
|
6.33
|
6.37
|
6.33
|
699,700
|
|
|
10/3/2024
|
-0.12 / -1.86%
|
6.46
|
6.46
|
6.30
|
6.34
|
6.36
|
6.34
|
798,300
|
|
|
10/2/2024
|
+0.03 / +0.47%
|
6.41
|
6.47
|
6.35
|
6.46
|
6.38
|
6.46
|
1,187,600
|
|
|
10/1/2024
|
+0.04 / +0.63%
|
6.40
|
6.60
|
6.40
|
6.43
|
6.51
|
6.43
|
878,800
|
|
|
9/30/2024
|
+0.08 / +1.27%
|
6.28
|
6.44
|
6.23
|
6.39
|
6.32
|
6.39
|
1,054,700
|
|
|
9/27/2024
|
-0.13 / -2.02%
|
6.40
|
6.41
|
6.30
|
6.31
|
6.35
|
6.31
|
1,764,200
|
|
|
9/26/2024
|
-0.03 / -0.46%
|
6.50
|
6.50
|
6.40
|
6.44
|
6.45
|
6.44
|
1,005,600
|
|
|
9/25/2024
|
-0.05 / -0.77%
|
6.49
|
6.56
|
6.44
|
6.47
|
6.48
|
6.47
|
720,000
|
|
|
9/24/2024
|
+0.19 / +3.00%
|
6.33
|
6.58
|
6.29
|
6.52
|
6.45
|
6.52
|
1,290,800
|
|
|
9/23/2024
|
+0.06 / +0.96%
|
6.27
|
6.34
|
6.23
|
6.33
|
6.29
|
6.33
|
525,400
|
|
|
9/20/2024
|
0.00 / 0.00%
|
6.27
|
6.35
|
6.27
|
6.27
|
6.31
|
6.27
|
676,500
|
|
|
9/19/2024
|
-0.01 / -0.16%
|
6.28
|
6.37
|
6.20
|
6.27
|
6.28
|
6.27
|
898,000
|
|
|
9/18/2024
|
+0.05 / +0.80%
|
6.30
|
6.34
|
6.18
|
6.28
|
6.26
|
6.28
|
838,300
|
|
|
9/17/2024
|
-0.18 / -2.81%
|
6.41
|
6.41
|
6.22
|
6.23
|
6.27
|
6.23
|
1,783,500
|
|
|
9/16/2024
|
+0.17 / +2.72%
|
6.27
|
6.55
|
6.26
|
6.41
|
6.45
|
6.41
|
1,824,100
|
|
|
9/13/2024
|
+0.19 / +3.14%
|
6.00
|
6.37
|
6.00
|
6.24
|
6.22
|
6.24
|
2,136,400
|
|
|
9/12/2024
|
-0.16 / -2.58%
|
6.21
|
6.40
|
6.05
|
6.05
|
6.23
|
6.05
|
1,770,000
|
|
|
9/11/2024
|
-0.32 / -4.90%
|
6.49
|
6.50
|
6.20
|
6.21
|
6.34
|
6.21
|
2,661,100
|
|
|
9/10/2024
|
-0.20 / -2.97%
|
6.70
|
6.71
|
6.52
|
6.53
|
6.62
|
6.53
|
2,152,800
|
|
|
9/9/2024
|
+0.04 / +0.60%
|
6.70
|
6.73
|
6.31
|
6.73
|
6.65
|
6.73
|
1,458,900
|
|
|
9/6/2024
|
-0.50 / -6.95%
|
7.13
|
7.16
|
6.69
|
6.69
|
6.83
|
6.69
|
7,052,500
|
|
|
9/5/2024
|
+0.04 / +0.56%
|
7.20
|
7.33
|
7.14
|
7.19
|
7.26
|
7.19
|
888,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,070,200
|
9.02
|
1.92%
|
|
|
|
ABS
|
688,500
|
5.06
|
1.00%
|
|
|
|
APC
|
2,200
|
6.50
|
-1.52%
|
|
|
|
APP
|
24,200
|
7.40
|
-9.76%
|
|
|
|
BMP
|
130,200
|
133.60
|
-2.84%
|
|
|
|
BRC
|
40,400
|
14.30
|
-0.35%
|
|
|
|
BRR
|
10,000
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,793,000
|
46.00
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|