|
|
Closing price on 3/28/2024
|
|
| Open |
8.05 |
| High |
8.05 |
| Low |
7.95 |
| Volume |
478,900 |
| Split-adjusted Price |
7.98 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2024
|
-0.01 / -0.13%
|
8.05
|
8.05
|
7.95
|
7.98
|
8.00
|
7.98
|
478,900
|
|
|
3/27/2024
|
-0.01 / -0.13%
|
8.00
|
8.03
|
7.95
|
7.99
|
7.98
|
7.99
|
380,600
|
|
|
3/26/2024
|
+0.02 / +0.25%
|
7.96
|
8.06
|
7.93
|
8.00
|
7.97
|
8.00
|
464,600
|
|
|
3/25/2024
|
-0.08 / -0.99%
|
8.06
|
8.10
|
7.96
|
7.98
|
8.02
|
7.98
|
582,500
|
|
|
3/22/2024
|
-0.07 / -0.86%
|
8.13
|
8.21
|
8.05
|
8.06
|
8.12
|
8.06
|
700,400
|
|
|
3/21/2024
|
+0.12 / +1.50%
|
8.03
|
8.16
|
8.03
|
8.13
|
8.12
|
8.13
|
723,600
|
|
|
3/20/2024
|
+0.10 / +1.26%
|
8.04
|
8.04
|
7.93
|
8.01
|
7.98
|
8.01
|
398,600
|
|
|
3/19/2024
|
-0.03 / -0.38%
|
7.91
|
7.95
|
7.85
|
7.91
|
7.91
|
7.91
|
462,200
|
|
|
3/18/2024
|
-0.13 / -1.61%
|
8.07
|
8.15
|
7.85
|
7.94
|
8.01
|
7.94
|
1,162,100
|
|
|
3/15/2024
|
-0.02 / -0.25%
|
8.09
|
8.09
|
7.99
|
8.07
|
8.02
|
8.07
|
739,000
|
|
|
3/14/2024
|
0.00 / 0.00%
|
8.11
|
8.17
|
8.03
|
8.09
|
8.10
|
8.09
|
858,300
|
|
|
3/13/2024
|
+0.03 / +0.37%
|
8.06
|
8.15
|
7.99
|
8.09
|
8.05
|
8.09
|
790,700
|
|
|
3/12/2024
|
+0.04 / +0.50%
|
8.02
|
8.12
|
7.96
|
8.06
|
8.02
|
8.06
|
1,048,300
|
|
|
3/11/2024
|
-0.26 / -3.14%
|
8.38
|
8.38
|
8.02
|
8.02
|
8.17
|
8.02
|
1,132,600
|
|
|
3/8/2024
|
-0.27 / -3.16%
|
8.55
|
8.55
|
8.28
|
8.28
|
8.36
|
8.28
|
1,157,500
|
|
|
3/7/2024
|
0.00 / 0.00%
|
8.59
|
8.60
|
8.39
|
8.55
|
8.46
|
8.55
|
1,040,000
|
|
|
3/6/2024
|
-0.05 / -0.58%
|
8.59
|
8.69
|
8.45
|
8.55
|
8.54
|
8.55
|
666,200
|
|
|
3/5/2024
|
-0.05 / -0.58%
|
8.59
|
8.68
|
8.49
|
8.60
|
8.58
|
8.60
|
599,400
|
|
|
3/4/2024
|
+0.08 / +0.93%
|
8.70
|
8.70
|
8.55
|
8.65
|
8.62
|
8.65
|
689,300
|
|
|
3/1/2024
|
+0.04 / +0.47%
|
8.55
|
8.57
|
8.46
|
8.57
|
8.53
|
8.57
|
367,800
|
|
|
2/29/2024
|
-0.10 / -1.16%
|
8.63
|
8.64
|
8.48
|
8.53
|
8.53
|
8.53
|
576,400
|
|
|
2/28/2024
|
+0.13 / +1.53%
|
8.48
|
8.70
|
8.48
|
8.63
|
8.59
|
8.63
|
975,500
|
|
|
2/27/2024
|
+0.08 / +0.95%
|
8.49
|
8.50
|
8.43
|
8.50
|
8.47
|
8.50
|
526,300
|
|
|
2/26/2024
|
+0.02 / +0.24%
|
8.49
|
8.50
|
8.35
|
8.42
|
8.44
|
8.42
|
1,348,400
|
|
|
2/23/2024
|
-0.25 / -2.89%
|
8.66
|
8.70
|
8.30
|
8.40
|
8.55
|
8.40
|
1,045,400
|
|
|
2/22/2024
|
-0.15 / -1.70%
|
8.90
|
8.90
|
8.65
|
8.65
|
8.78
|
8.65
|
1,017,500
|
|
|
2/21/2024
|
+0.17 / +1.97%
|
8.67
|
8.82
|
8.56
|
8.80
|
8.72
|
8.80
|
875,700
|
|
|
2/20/2024
|
+0.13 / +1.53%
|
8.49
|
8.63
|
8.46
|
8.63
|
8.57
|
8.63
|
1,162,600
|
|
|
2/19/2024
|
-0.03 / -0.35%
|
8.60
|
8.60
|
8.45
|
8.50
|
8.49
|
8.50
|
479,000
|
|
|
2/16/2024
|
+0.05 / +0.59%
|
8.43
|
8.53
|
8.39
|
8.53
|
8.46
|
8.53
|
640,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|