|
Closing price on 3/17/2022
|
|
Open |
27.00 |
High |
27.65 |
Low |
26.60 |
Volume |
5,990,300 |
Split-adjusted Price |
26.70 |
|
|
APH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2022
|
+0.10 / +0.38%
|
27.00
|
27.65
|
26.60
|
26.70
|
26.98
|
26.70
|
5,990,300
|
|
3/16/2022
|
+1.70 / +6.83%
|
25.00
|
26.60
|
25.00
|
26.60
|
25.97
|
26.60
|
12,176,000
|
|
3/15/2022
|
+0.10 / +0.40%
|
24.85
|
25.20
|
24.70
|
24.90
|
24.89
|
24.90
|
2,852,200
|
|
3/14/2022
|
-0.45 / -1.78%
|
25.25
|
25.45
|
24.75
|
24.80
|
25.03
|
24.80
|
3,488,000
|
|
3/11/2022
|
-0.45 / -1.75%
|
25.60
|
25.75
|
25.15
|
25.25
|
25.39
|
25.25
|
4,605,400
|
|
3/10/2022
|
-0.25 / -0.96%
|
26.20
|
26.25
|
25.70
|
25.70
|
25.96
|
25.70
|
3,480,300
|
|
3/9/2022
|
-0.30 / -1.14%
|
26.25
|
26.50
|
25.50
|
25.95
|
25.91
|
25.95
|
4,826,600
|
|
3/8/2022
|
-0.10 / -0.38%
|
26.20
|
26.70
|
26.05
|
26.25
|
26.29
|
26.25
|
3,526,500
|
|
3/7/2022
|
-0.40 / -1.50%
|
26.70
|
26.70
|
26.10
|
26.35
|
26.31
|
26.35
|
4,564,500
|
|
3/4/2022
|
-0.35 / -1.29%
|
27.30
|
27.30
|
26.70
|
26.75
|
26.87
|
26.75
|
4,894,300
|
|
3/3/2022
|
+0.30 / +1.12%
|
26.90
|
27.15
|
26.55
|
27.10
|
26.85
|
27.10
|
4,106,700
|
|
3/2/2022
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.45
|
26.80
|
26.72
|
26.80
|
4,364,500
|
|
3/1/2022
|
+0.75 / +2.86%
|
26.20
|
27.25
|
26.20
|
27.00
|
26.67
|
27.00
|
4,208,400
|
|
2/28/2022
|
-0.65 / -2.42%
|
26.95
|
26.95
|
26.15
|
26.25
|
26.35
|
26.25
|
4,769,600
|
|
2/25/2022
|
+0.10 / +0.37%
|
27.15
|
27.40
|
26.80
|
26.90
|
27.01
|
26.90
|
5,066,400
|
|
2/24/2022
|
-1.30 / -4.63%
|
27.80
|
28.10
|
26.20
|
26.80
|
27.13
|
26.80
|
5,414,000
|
|
2/23/2022
|
-0.05 / -0.18%
|
28.30
|
28.70
|
27.75
|
28.10
|
28.18
|
28.10
|
5,243,800
|
|
2/22/2022
|
-0.45 / -1.57%
|
28.00
|
28.45
|
27.60
|
28.15
|
28.00
|
28.15
|
5,614,900
|
|
2/21/2022
|
0.00 / 0.00%
|
28.70
|
28.95
|
28.30
|
28.60
|
28.60
|
28.60
|
5,108,800
|
|
2/18/2022
|
-0.20 / -0.69%
|
28.60
|
28.60
|
28.20
|
28.60
|
28.39
|
28.60
|
3,999,100
|
|
2/17/2022
|
+0.20 / +0.70%
|
28.65
|
29.20
|
28.20
|
28.80
|
28.83
|
28.80
|
3,976,500
|
|
2/16/2022
|
+0.05 / +0.18%
|
28.85
|
29.35
|
28.55
|
28.60
|
28.92
|
28.60
|
5,307,000
|
|
2/15/2022
|
+0.35 / +1.24%
|
28.00
|
28.70
|
27.60
|
28.55
|
28.19
|
28.55
|
6,354,600
|
|
2/14/2022
|
-1.30 / -4.41%
|
29.05
|
29.25
|
28.20
|
28.20
|
28.72
|
28.20
|
6,009,900
|
|
2/11/2022
|
+0.15 / +0.51%
|
29.95
|
30.95
|
28.75
|
29.50
|
29.84
|
29.50
|
7,896,500
|
|
2/10/2022
|
+1.90 / +6.92%
|
28.30
|
29.35
|
28.20
|
29.35
|
29.05
|
29.35
|
1,902,900
|
|
2/9/2022
|
+1.20 / +3.63%
|
33.20
|
34.40
|
33.20
|
34.30
|
33.92
|
27.44
|
6,865,200
|
|
2/8/2022
|
+0.80 / +2.48%
|
32.30
|
33.30
|
31.90
|
33.10
|
32.91
|
26.48
|
4,799,800
|
|
2/7/2022
|
+1.10 / +3.53%
|
31.55
|
32.45
|
31.20
|
32.30
|
31.88
|
25.84
|
4,208,000
|
|
1/28/2022
|
+0.20 / +0.65%
|
31.00
|
31.35
|
30.40
|
31.20
|
30.92
|
24.96
|
5,078,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|