|
|
Closing price on 12/27/2024
|
|
| Open |
6.96 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
930,000 |
| Split-adjusted Price |
7.07 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2024
|
+0.11 / +1.58%
|
6.96
|
7.10
|
6.90
|
7.07
|
7.02
|
7.07
|
930,000
|
|
|
12/26/2024
|
+0.19 / +2.81%
|
6.82
|
7.20
|
6.80
|
6.96
|
7.05
|
6.96
|
1,359,200
|
|
|
12/25/2024
|
+0.03 / +0.45%
|
6.84
|
6.84
|
6.74
|
6.77
|
6.79
|
6.77
|
508,200
|
|
|
12/24/2024
|
-0.15 / -2.18%
|
6.88
|
6.90
|
6.74
|
6.74
|
6.81
|
6.74
|
388,200
|
|
|
12/23/2024
|
+0.07 / +1.03%
|
6.85
|
6.93
|
6.83
|
6.89
|
6.87
|
6.89
|
591,600
|
|
|
12/20/2024
|
-0.03 / -0.44%
|
6.95
|
7.00
|
6.82
|
6.82
|
6.89
|
6.82
|
540,000
|
|
|
12/19/2024
|
+0.01 / +0.15%
|
6.71
|
6.95
|
6.70
|
6.85
|
6.85
|
6.85
|
588,100
|
|
|
12/18/2024
|
+0.17 / +2.55%
|
6.70
|
6.88
|
6.65
|
6.84
|
6.78
|
6.84
|
522,100
|
|
|
12/17/2024
|
-0.04 / -0.60%
|
6.76
|
6.76
|
6.66
|
6.67
|
6.68
|
6.67
|
248,500
|
|
|
12/16/2024
|
+0.04 / +0.60%
|
6.80
|
6.80
|
6.66
|
6.71
|
6.73
|
6.71
|
284,500
|
|
|
12/13/2024
|
-0.08 / -1.19%
|
6.71
|
6.83
|
6.66
|
6.67
|
6.71
|
6.67
|
490,200
|
|
|
12/12/2024
|
-0.10 / -1.46%
|
6.91
|
6.96
|
6.72
|
6.75
|
6.86
|
6.75
|
645,500
|
|
|
12/11/2024
|
-0.08 / -1.15%
|
7.01
|
7.03
|
6.79
|
6.85
|
6.89
|
6.85
|
490,600
|
|
|
12/10/2024
|
+0.14 / +2.06%
|
6.82
|
7.10
|
6.79
|
6.93
|
6.97
|
6.93
|
827,000
|
|
|
12/9/2024
|
+0.08 / +1.19%
|
6.80
|
6.87
|
6.73
|
6.79
|
6.79
|
6.79
|
586,200
|
|
|
12/6/2024
|
-0.31 / -4.42%
|
7.03
|
7.11
|
6.71
|
6.71
|
6.95
|
6.71
|
1,295,900
|
|
|
12/5/2024
|
+0.01 / +0.14%
|
7.20
|
7.25
|
6.91
|
7.02
|
7.06
|
7.02
|
1,291,800
|
|
|
12/4/2024
|
+0.45 / +6.86%
|
6.55
|
7.01
|
6.35
|
7.01
|
6.89
|
7.01
|
1,450,600
|
|
|
12/3/2024
|
+0.11 / +1.71%
|
6.44
|
6.56
|
6.44
|
6.56
|
6.52
|
6.56
|
589,900
|
|
|
12/2/2024
|
-0.04 / -0.62%
|
6.49
|
6.56
|
6.41
|
6.45
|
6.48
|
6.45
|
191,800
|
|
|
11/29/2024
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.38
|
6.49
|
6.54
|
6.49
|
581,000
|
|
|
11/28/2024
|
0.00 / 0.00%
|
6.47
|
6.47
|
6.37
|
6.39
|
6.40
|
6.39
|
362,100
|
|
|
11/27/2024
|
-0.11 / -1.69%
|
6.52
|
6.52
|
6.36
|
6.39
|
6.44
|
6.39
|
205,100
|
|
|
11/26/2024
|
+0.05 / +0.78%
|
6.48
|
6.60
|
6.48
|
6.50
|
6.53
|
6.50
|
483,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|