|
|
Closing price on 11/25/2024
|
|
| Open |
6.32 |
| High |
6.45 |
| Low |
6.32 |
| Volume |
411,000 |
| Split-adjusted Price |
6.45 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2024
|
+0.11 / +1.74%
|
6.32
|
6.45
|
6.32
|
6.45
|
6.40
|
6.45
|
411,000
|
|
|
11/22/2024
|
+0.02 / +0.32%
|
6.32
|
6.36
|
6.32
|
6.34
|
6.34
|
6.34
|
457,700
|
|
|
11/21/2024
|
0.00 / 0.00%
|
6.32
|
6.34
|
6.28
|
6.32
|
6.30
|
6.32
|
251,400
|
|
|
11/20/2024
|
+0.07 / +1.12%
|
6.24
|
6.34
|
6.22
|
6.32
|
6.28
|
6.32
|
222,600
|
|
|
11/19/2024
|
-0.05 / -0.79%
|
6.30
|
6.36
|
6.25
|
6.25
|
6.31
|
6.25
|
332,000
|
|
|
11/18/2024
|
+0.02 / +0.32%
|
6.33
|
6.33
|
6.25
|
6.30
|
6.27
|
6.30
|
196,600
|
|
|
11/15/2024
|
0.00 / 0.00%
|
6.28
|
6.32
|
6.25
|
6.28
|
6.28
|
6.28
|
424,900
|
|
|
11/14/2024
|
-0.09 / -1.41%
|
6.37
|
6.40
|
6.28
|
6.28
|
6.33
|
6.28
|
583,000
|
|
|
11/13/2024
|
-0.03 / -0.47%
|
6.40
|
6.42
|
6.33
|
6.37
|
6.37
|
6.37
|
496,400
|
|
|
11/12/2024
|
-0.13 / -1.99%
|
6.49
|
6.52
|
6.37
|
6.40
|
6.45
|
6.40
|
326,200
|
|
|
11/11/2024
|
+0.19 / +3.00%
|
6.29
|
6.55
|
6.21
|
6.53
|
6.39
|
6.53
|
672,600
|
|
|
11/8/2024
|
-0.01 / -0.16%
|
6.27
|
6.36
|
6.27
|
6.34
|
6.32
|
6.34
|
640,300
|
|
|
11/7/2024
|
0.00 / 0.00%
|
6.33
|
6.44
|
6.33
|
6.35
|
6.36
|
6.35
|
270,700
|
|
|
11/6/2024
|
+0.16 / +2.58%
|
6.20
|
6.37
|
6.20
|
6.35
|
6.34
|
6.35
|
460,100
|
|
|
11/5/2024
|
+0.02 / +0.32%
|
6.18
|
6.25
|
6.15
|
6.19
|
6.20
|
6.19
|
478,600
|
|
|
11/4/2024
|
-0.01 / -0.16%
|
6.19
|
6.25
|
6.15
|
6.17
|
6.18
|
6.17
|
593,200
|
|
|
11/1/2024
|
-0.12 / -1.90%
|
6.27
|
6.29
|
6.15
|
6.18
|
6.24
|
6.18
|
636,500
|
|
|
10/31/2024
|
-0.01 / -0.16%
|
6.30
|
6.32
|
6.27
|
6.30
|
6.30
|
6.30
|
542,800
|
|
|
10/30/2024
|
-0.02 / -0.32%
|
6.29
|
6.39
|
6.29
|
6.31
|
6.32
|
6.31
|
388,600
|
|
|
10/29/2024
|
0.00 / 0.00%
|
6.31
|
6.35
|
6.15
|
6.33
|
6.20
|
6.33
|
2,722,000
|
|
|
10/28/2024
|
+0.04 / +0.64%
|
6.29
|
6.37
|
6.29
|
6.33
|
6.33
|
6.33
|
226,200
|
|
|
10/25/2024
|
-0.05 / -0.79%
|
6.34
|
6.34
|
6.26
|
6.29
|
6.30
|
6.29
|
418,100
|
|
|
10/24/2024
|
0.00 / 0.00%
|
6.34
|
6.39
|
6.25
|
6.34
|
6.28
|
6.34
|
501,800
|
|
|
10/23/2024
|
0.00 / 0.00%
|
6.35
|
6.37
|
6.29
|
6.34
|
6.32
|
6.34
|
309,100
|
|
|
10/22/2024
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.31
|
6.34
|
6.34
|
6.34
|
569,000
|
|
|
10/21/2024
|
-0.01 / -0.16%
|
6.35
|
6.40
|
6.34
|
6.34
|
6.37
|
6.34
|
302,800
|
|
|
10/18/2024
|
-0.01 / -0.16%
|
6.36
|
6.42
|
6.35
|
6.35
|
6.36
|
6.35
|
270,200
|
|
|
10/17/2024
|
-0.02 / -0.31%
|
6.38
|
6.40
|
6.33
|
6.36
|
6.37
|
6.36
|
415,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|