|
|
Closing price on 10/31/2022
|
|
| Open |
8.39 |
| High |
8.48 |
| Low |
8.11 |
| Volume |
990,200 |
| Split-adjusted Price |
8.29 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2022
|
-0.12 / -1.43%
|
8.39
|
8.48
|
8.11
|
8.29
|
8.33
|
8.29
|
990,200
|
|
|
10/28/2022
|
+0.30 / +3.70%
|
8.16
|
8.50
|
8.16
|
8.41
|
8.36
|
8.41
|
2,480,300
|
|
|
10/27/2022
|
+0.31 / +3.97%
|
7.83
|
8.20
|
7.82
|
8.11
|
7.98
|
8.11
|
1,332,500
|
|
|
10/26/2022
|
-0.20 / -2.50%
|
8.03
|
8.09
|
7.50
|
7.80
|
7.87
|
7.80
|
772,200
|
|
|
10/25/2022
|
+0.03 / +0.38%
|
7.98
|
8.10
|
7.42
|
8.00
|
7.84
|
8.00
|
2,633,200
|
|
|
10/24/2022
|
-0.56 / -6.57%
|
8.57
|
8.61
|
7.94
|
7.97
|
8.18
|
7.97
|
1,257,000
|
|
|
10/21/2022
|
-0.60 / -6.57%
|
9.14
|
9.16
|
8.50
|
8.53
|
8.71
|
8.53
|
1,237,100
|
|
|
10/20/2022
|
-0.17 / -1.83%
|
9.29
|
9.29
|
9.10
|
9.13
|
9.19
|
9.13
|
554,175
|
|
|
10/19/2022
|
+0.04 / +0.43%
|
9.28
|
9.33
|
9.12
|
9.30
|
9.24
|
9.30
|
1,463,900
|
|
|
10/18/2022
|
+0.09 / +0.98%
|
9.20
|
9.42
|
9.18
|
9.26
|
9.29
|
9.26
|
1,686,800
|
|
|
10/17/2022
|
-0.11 / -1.19%
|
9.27
|
9.27
|
8.90
|
9.17
|
9.09
|
9.17
|
1,044,400
|
|
|
10/14/2022
|
+0.24 / +2.65%
|
9.10
|
9.50
|
9.10
|
9.28
|
9.27
|
9.28
|
2,294,400
|
|
|
10/13/2022
|
+0.04 / +0.44%
|
9.00
|
9.07
|
8.80
|
9.04
|
8.96
|
9.04
|
1,908,300
|
|
|
10/12/2022
|
+0.39 / +4.53%
|
8.61
|
9.19
|
8.61
|
9.00
|
8.83
|
9.00
|
2,661,200
|
|
|
10/11/2022
|
-0.64 / -6.92%
|
9.25
|
9.30
|
8.61
|
8.61
|
8.86
|
8.61
|
1,425,000
|
|
|
10/10/2022
|
+0.13 / +1.43%
|
8.95
|
9.28
|
8.80
|
9.25
|
9.13
|
9.25
|
3,768,200
|
|
|
10/7/2022
|
-0.68 / -6.94%
|
9.69
|
9.69
|
9.12
|
9.12
|
9.31
|
9.12
|
1,659,100
|
|
|
10/6/2022
|
-0.60 / -5.77%
|
10.40
|
10.45
|
9.75
|
9.80
|
10.10
|
9.80
|
1,683,100
|
|
|
10/5/2022
|
+0.30 / +2.97%
|
10.30
|
10.55
|
10.25
|
10.40
|
10.35
|
10.40
|
1,550,200
|
|
|
10/4/2022
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.00
|
10.10
|
10.15
|
10.10
|
1,835,300
|
|
|
10/3/2022
|
-0.75 / -6.91%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.44
|
10.10
|
1,063,400
|
|
|
9/30/2022
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.20
|
10.85
|
10.55
|
10.85
|
2,156,300
|
|
|
9/29/2022
|
0.00 / 0.00%
|
11.10
|
11.15
|
10.75
|
10.85
|
10.95
|
10.85
|
1,311,700
|
|
|
9/28/2022
|
-0.25 / -2.25%
|
11.00
|
11.15
|
10.85
|
10.85
|
10.97
|
10.85
|
1,047,800
|
|
|
9/27/2022
|
+0.10 / +0.91%
|
11.00
|
11.15
|
10.90
|
11.10
|
11.03
|
11.10
|
1,349,400
|
|
|
9/26/2022
|
-0.35 / -3.08%
|
11.20
|
11.25
|
10.75
|
11.00
|
11.00
|
11.00
|
2,043,800
|
|
|
9/23/2022
|
-0.25 / -2.16%
|
11.60
|
11.70
|
11.35
|
11.35
|
11.51
|
11.35
|
1,260,500
|
|
|
9/22/2022
|
+0.25 / +2.20%
|
11.20
|
11.70
|
11.15
|
11.60
|
11.40
|
11.60
|
1,785,000
|
|
|
9/21/2022
|
-0.15 / -1.30%
|
11.20
|
11.45
|
11.20
|
11.35
|
11.31
|
11.35
|
1,049,600
|
|
|
9/20/2022
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.05
|
11.50
|
11.29
|
11.50
|
1,786,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|