|
Closing price on 11/11/2020
|
|
| Open |
75.50 |
| High |
80.20 |
| Low |
75.50 |
| Volume |
566,220 |
| Split-adjusted Price |
48.58 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2020
|
+5.20 / +6.93%
|
75.50
|
80.20
|
75.50
|
80.20
|
79.25
|
48.58
|
566,220
|
|
|
11/10/2020
|
-0.10 / -0.13%
|
75.10
|
75.40
|
74.70
|
75.00
|
74.99
|
45.43
|
304,120
|
|
|
11/9/2020
|
+0.90 / +1.21%
|
74.20
|
75.40
|
74.10
|
75.10
|
74.84
|
45.49
|
407,990
|
|
|
11/6/2020
|
+0.20 / +0.27%
|
74.00
|
75.00
|
73.60
|
74.20
|
74.21
|
44.95
|
389,310
|
|
|
11/5/2020
|
-0.10 / -0.13%
|
74.10
|
74.80
|
73.70
|
74.00
|
74.29
|
44.83
|
368,900
|
|
|
11/4/2020
|
-0.50 / -0.67%
|
74.40
|
75.30
|
74.10
|
74.10
|
74.52
|
44.89
|
468,240
|
|
|
11/3/2020
|
-0.60 / -0.80%
|
75.00
|
75.40
|
74.30
|
74.60
|
74.81
|
45.19
|
408,710
|
|
|
11/2/2020
|
+0.70 / +0.94%
|
74.50
|
75.20
|
74.40
|
75.20
|
74.89
|
45.55
|
463,500
|
|
|
10/30/2020
|
+3.90 / +5.52%
|
75.50
|
75.50
|
71.20
|
74.50
|
74.12
|
45.13
|
851,700
|
|
|
10/29/2020
|
-1.30 / -1.81%
|
71.70
|
72.40
|
70.60
|
70.60
|
71.31
|
42.77
|
308,900
|
|
|
10/28/2020
|
-0.70 / -0.96%
|
72.40
|
72.80
|
71.40
|
71.90
|
71.99
|
43.55
|
368,740
|
|
|
10/27/2020
|
-1.00 / -1.36%
|
73.40
|
73.40
|
72.30
|
72.60
|
72.85
|
43.98
|
338,750
|
|
|
10/26/2020
|
+0.10 / +0.14%
|
73.50
|
74.40
|
73.50
|
73.60
|
73.96
|
44.58
|
384,310
|
|
|
10/23/2020
|
+0.80 / +1.10%
|
72.70
|
73.80
|
72.70
|
73.50
|
73.40
|
44.52
|
461,180
|
|
|
10/22/2020
|
+0.60 / +0.83%
|
72.10
|
72.70
|
71.60
|
72.70
|
72.03
|
44.04
|
437,230
|
|
|
10/21/2020
|
-0.40 / -0.55%
|
72.50
|
72.90
|
72.00
|
72.10
|
72.63
|
43.67
|
357,560
|
|
|
10/20/2020
|
-0.30 / -0.41%
|
72.80
|
72.80
|
72.10
|
72.50
|
72.32
|
43.92
|
225,660
|
|
|
10/19/2020
|
+0.90 / +1.25%
|
71.90
|
73.00
|
71.90
|
72.80
|
72.53
|
44.10
|
405,950
|
|
|
10/16/2020
|
-0.10 / -0.14%
|
72.00
|
72.50
|
70.00
|
71.90
|
71.27
|
43.55
|
345,160
|
|
|
10/15/2020
|
-0.80 / -1.10%
|
72.80
|
73.00
|
71.60
|
72.00
|
72.29
|
43.61
|
282,950
|
|
|
10/14/2020
|
+0.60 / +0.83%
|
72.20
|
73.00
|
72.20
|
72.80
|
72.80
|
44.10
|
253,810
|
|
|
10/13/2020
|
-0.60 / -0.82%
|
72.80
|
73.20
|
72.10
|
72.20
|
72.36
|
43.74
|
334,730
|
|
|
10/12/2020
|
-0.70 / -0.95%
|
73.50
|
73.90
|
72.60
|
72.80
|
72.98
|
44.10
|
215,630
|
|
|
10/9/2020
|
-0.30 / -0.41%
|
73.80
|
74.30
|
72.90
|
73.50
|
73.50
|
44.52
|
266,880
|
|
|
10/8/2020
|
-0.20 / -0.27%
|
74.00
|
74.30
|
73.60
|
73.80
|
73.92
|
44.70
|
322,770
|
|
|
10/7/2020
|
-0.30 / -0.40%
|
74.30
|
74.30
|
73.70
|
74.00
|
73.92
|
44.83
|
242,560
|
|
|
10/6/2020
|
+0.10 / +0.13%
|
74.20
|
74.40
|
73.90
|
74.30
|
74.12
|
45.01
|
292,970
|
|
|
10/5/2020
|
+0.10 / +0.13%
|
74.10
|
74.40
|
73.90
|
74.20
|
74.13
|
44.95
|
422,150
|
|
|
10/2/2020
|
-0.60 / -0.80%
|
74.70
|
74.90
|
74.00
|
74.10
|
74.64
|
44.89
|
227,290
|
|
|
10/1/2020
|
+0.30 / +0.40%
|
74.40
|
75.00
|
74.30
|
74.70
|
74.74
|
45.25
|
264,660
|
|
|