|
|
Closing price on 12/4/2024
|
|
| Open |
6.55 |
| High |
7.01 |
| Low |
6.35 |
| Volume |
1,450,600 |
| Split-adjusted Price |
7.01 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,402,500
|
8.85
|
0.00%
|
|
|
|
ABS
|
699,800
|
5.01
|
-0.40%
|
|
|
|
APC
|
5,100
|
6.60
|
6.45%
|
|
|
|
APP
|
4,100
|
8.20
|
-2.38%
|
|
|
|
BMP
|
333,800
|
137.50
|
1.70%
|
|
|
|
BRC
|
42,800
|
14.35
|
0.00%
|
|
|
|
BRR
|
23,400
|
18.80
|
-1.05%
|
|
|
|
CSV
|
3,121,000
|
46.60
|
-1.89%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|