|
|
Closing price on 12/8/2022
|
|
| Open |
7.85 |
| High |
8.34 |
| Low |
7.81 |
| Volume |
3,358,900 |
| Split-adjusted Price |
7.95 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+0.15 / +1.92%
|
7.85
|
8.34
|
7.81
|
7.95
|
8.08
|
7.95
|
3,358,900
|
|
|
12/7/2022
|
-0.19 / -2.38%
|
7.97
|
8.08
|
7.52
|
7.80
|
7.77
|
7.80
|
2,586,800
|
|
|
12/6/2022
|
-0.60 / -6.98%
|
8.59
|
8.60
|
7.99
|
7.99
|
8.16
|
7.99
|
4,164,800
|
|
|
12/5/2022
|
+0.14 / +1.66%
|
8.62
|
8.80
|
8.38
|
8.59
|
8.56
|
8.59
|
3,413,000
|
|
|
12/2/2022
|
+0.06 / +0.72%
|
8.40
|
8.50
|
8.08
|
8.45
|
8.26
|
8.45
|
4,063,400
|
|
|
12/1/2022
|
+0.39 / +4.88%
|
8.20
|
8.56
|
8.10
|
8.39
|
8.37
|
8.39
|
5,299,700
|
|
|
11/30/2022
|
+0.06 / +0.76%
|
7.95
|
8.00
|
7.69
|
8.00
|
7.85
|
8.00
|
3,528,800
|
|
|
11/29/2022
|
-0.06 / -0.75%
|
8.00
|
8.48
|
7.66
|
7.94
|
8.07
|
7.94
|
3,063,900
|
|
|
11/28/2022
|
+0.45 / +5.96%
|
7.70
|
8.07
|
7.70
|
8.00
|
7.94
|
8.00
|
3,285,700
|
|
|
11/25/2022
|
+0.30 / +4.14%
|
7.28
|
7.55
|
7.25
|
7.55
|
7.41
|
7.55
|
3,062,900
|
|
|
11/24/2022
|
+0.23 / +3.28%
|
7.02
|
7.25
|
6.85
|
7.25
|
7.07
|
7.25
|
2,415,400
|
|
|
11/23/2022
|
-0.18 / -2.50%
|
7.20
|
7.40
|
6.85
|
7.02
|
7.15
|
7.02
|
1,734,600
|
|
|
11/22/2022
|
-0.05 / -0.69%
|
7.30
|
7.40
|
7.05
|
7.20
|
7.26
|
7.20
|
2,808,800
|
|
|
11/21/2022
|
+0.47 / +6.93%
|
6.80
|
7.25
|
6.80
|
7.25
|
7.09
|
7.25
|
2,886,200
|
|
|
11/18/2022
|
+0.44 / +6.94%
|
6.38
|
6.78
|
6.01
|
6.78
|
6.53
|
6.78
|
4,175,900
|
|
|
11/17/2022
|
+0.41 / +6.91%
|
6.00
|
6.34
|
6.00
|
6.34
|
6.28
|
6.34
|
2,211,600
|
|
|
11/16/2022
|
+0.38 / +6.85%
|
5.17
|
5.93
|
5.17
|
5.93
|
5.55
|
5.93
|
2,709,900
|
|
|
11/15/2022
|
-0.41 / -6.88%
|
5.61
|
5.96
|
5.55
|
5.55
|
5.57
|
5.55
|
744,100
|
|
|
11/14/2022
|
-0.44 / -6.88%
|
6.30
|
6.30
|
5.96
|
5.96
|
6.02
|
5.96
|
1,328,100
|
|
|
11/11/2022
|
-0.38 / -5.60%
|
6.87
|
6.92
|
6.31
|
6.40
|
6.72
|
6.40
|
1,341,000
|
|
|
11/10/2022
|
-0.50 / -6.87%
|
7.26
|
7.26
|
6.78
|
6.78
|
6.93
|
6.78
|
662,600
|
|
|
11/9/2022
|
+0.05 / +0.69%
|
7.26
|
7.42
|
7.20
|
7.28
|
7.30
|
7.28
|
975,800
|
|
|
11/8/2022
|
-0.04 / -0.55%
|
7.20
|
7.35
|
7.00
|
7.23
|
7.21
|
7.23
|
1,151,900
|
|
|
11/7/2022
|
-0.54 / -6.91%
|
7.87
|
8.00
|
7.27
|
7.27
|
7.50
|
7.27
|
1,339,400
|
|
|
11/4/2022
|
-0.39 / -4.76%
|
8.07
|
8.20
|
7.63
|
7.81
|
7.80
|
7.81
|
2,072,600
|
|
|
11/3/2022
|
-0.24 / -2.84%
|
8.05
|
8.40
|
8.05
|
8.20
|
8.22
|
8.20
|
1,544,300
|
|
|
11/2/2022
|
0.00 / 0.00%
|
8.45
|
8.54
|
8.33
|
8.44
|
8.43
|
8.44
|
1,413,800
|
|
|
11/1/2022
|
+0.15 / +1.81%
|
8.31
|
8.49
|
8.26
|
8.44
|
8.39
|
8.44
|
2,022,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|