|
|
Closing price on 5/24/2023
|
|
| Open |
8.56 |
| High |
8.63 |
| Low |
8.48 |
| Volume |
1,106,800 |
| Split-adjusted Price |
8.48 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
-0.08 / -0.93%
|
8.56
|
8.63
|
8.48
|
8.48
|
8.54
|
8.48
|
1,106,800
|
|
|
5/23/2023
|
+0.11 / +1.30%
|
8.48
|
8.59
|
8.46
|
8.56
|
8.51
|
8.56
|
1,164,900
|
|
|
5/22/2023
|
-0.05 / -0.59%
|
8.58
|
8.58
|
8.42
|
8.45
|
8.48
|
8.45
|
1,373,900
|
|
|
5/19/2023
|
-0.20 / -2.30%
|
8.78
|
8.78
|
8.37
|
8.50
|
8.57
|
8.50
|
2,183,200
|
|
|
5/18/2023
|
-0.10 / -1.14%
|
8.95
|
8.95
|
8.70
|
8.70
|
8.79
|
8.70
|
1,220,400
|
|
|
5/17/2023
|
+0.37 / +4.39%
|
8.49
|
9.00
|
8.35
|
8.80
|
8.72
|
8.80
|
4,244,600
|
|
|
5/16/2023
|
-0.07 / -0.82%
|
8.50
|
8.59
|
8.40
|
8.43
|
8.46
|
8.43
|
812,600
|
|
|
5/15/2023
|
+0.19 / +2.29%
|
8.35
|
8.65
|
8.35
|
8.50
|
8.53
|
8.50
|
1,923,000
|
|
|
5/12/2023
|
-0.14 / -1.66%
|
8.40
|
8.45
|
8.30
|
8.31
|
8.37
|
8.31
|
1,979,600
|
|
|
5/11/2023
|
-0.15 / -1.74%
|
8.65
|
8.68
|
8.45
|
8.45
|
8.52
|
8.45
|
1,764,800
|
|
|
5/10/2023
|
+0.04 / +0.47%
|
8.61
|
8.75
|
8.59
|
8.60
|
8.65
|
8.60
|
1,977,500
|
|
|
5/9/2023
|
+0.16 / +1.90%
|
8.40
|
8.65
|
8.30
|
8.56
|
8.46
|
8.56
|
2,518,500
|
|
|
5/8/2023
|
-0.03 / -0.36%
|
8.50
|
8.53
|
8.30
|
8.40
|
8.42
|
8.40
|
2,546,600
|
|
|
5/5/2023
|
-0.02 / -0.24%
|
8.46
|
8.70
|
8.43
|
8.43
|
8.56
|
8.43
|
2,211,400
|
|
|
5/4/2023
|
+0.35 / +4.32%
|
8.10
|
8.50
|
8.05
|
8.45
|
8.33
|
8.45
|
2,103,600
|
|
|
4/28/2023
|
-0.20 / -2.41%
|
8.30
|
8.38
|
8.00
|
8.10
|
8.21
|
8.10
|
2,239,900
|
|
|
4/27/2023
|
+0.13 / +1.59%
|
8.29
|
8.54
|
8.21
|
8.30
|
8.35
|
8.30
|
2,371,000
|
|
|
4/26/2023
|
+0.53 / +6.94%
|
7.61
|
8.17
|
7.61
|
8.17
|
8.06
|
8.17
|
4,568,100
|
|
|
4/25/2023
|
+0.07 / +0.92%
|
7.60
|
7.73
|
7.58
|
7.64
|
7.66
|
7.64
|
1,045,700
|
|
|
4/24/2023
|
+0.03 / +0.40%
|
7.56
|
7.60
|
7.48
|
7.57
|
7.55
|
7.57
|
659,700
|
|
|
4/21/2023
|
-0.10 / -1.31%
|
7.64
|
7.70
|
7.51
|
7.54
|
7.63
|
7.54
|
873,200
|
|
|
4/20/2023
|
+0.04 / +0.53%
|
7.65
|
7.75
|
7.58
|
7.64
|
7.65
|
7.64
|
838,900
|
|
|
4/19/2023
|
+0.07 / +0.93%
|
7.53
|
7.77
|
7.53
|
7.60
|
7.65
|
7.60
|
1,363,300
|
|
|
4/18/2023
|
+0.06 / +0.80%
|
7.57
|
7.61
|
7.47
|
7.53
|
7.51
|
7.53
|
1,487,100
|
|
|
4/17/2023
|
-0.09 / -1.19%
|
7.53
|
7.59
|
7.45
|
7.47
|
7.51
|
7.47
|
1,069,900
|
|
|
4/14/2023
|
-0.18 / -2.33%
|
7.78
|
7.81
|
7.56
|
7.56
|
7.69
|
7.56
|
1,544,700
|
|
|
4/13/2023
|
-0.11 / -1.40%
|
7.85
|
7.90
|
7.74
|
7.74
|
7.82
|
7.74
|
1,246,000
|
|
|
4/12/2023
|
-0.18 / -2.24%
|
8.05
|
8.07
|
7.85
|
7.85
|
7.94
|
7.85
|
6,836,316
|
|
|
4/11/2023
|
+0.03 / +0.38%
|
7.93
|
8.05
|
7.81
|
8.03
|
7.91
|
8.03
|
1,498,600
|
|
|
4/10/2023
|
-0.16 / -1.96%
|
8.34
|
8.35
|
7.97
|
8.00
|
8.11
|
8.00
|
3,237,816
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|