|
Closing price on 5/5/2025
|
|
| Open |
6.68 |
| High |
6.68 |
| Low |
6.50 |
| Volume |
173,200 |
| Split-adjusted Price |
6.50 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2025
|
-0.12 / -1.81%
|
6.68
|
6.68
|
6.50
|
6.50
|
6.55
|
6.50
|
173,200
|
|
|
4/29/2025
|
-0.08 / -1.19%
|
6.65
|
6.70
|
6.62
|
6.62
|
6.64
|
6.62
|
114,600
|
|
|
4/28/2025
|
-0.03 / -0.45%
|
6.72
|
6.74
|
6.70
|
6.70
|
6.71
|
6.70
|
103,500
|
|
|
4/25/2025
|
-0.02 / -0.30%
|
6.75
|
6.75
|
6.68
|
6.73
|
6.73
|
6.73
|
278,500
|
|
|
4/24/2025
|
+0.03 / +0.45%
|
6.72
|
6.77
|
6.67
|
6.75
|
6.71
|
6.75
|
159,800
|
|
|
4/23/2025
|
+0.04 / +0.60%
|
6.70
|
6.88
|
6.68
|
6.72
|
6.73
|
6.72
|
133,200
|
|
|
4/22/2025
|
-0.12 / -1.76%
|
6.70
|
6.78
|
6.51
|
6.68
|
6.65
|
6.68
|
631,600
|
|
|
4/21/2025
|
+0.01 / +0.15%
|
6.84
|
6.90
|
6.73
|
6.80
|
6.81
|
6.80
|
232,900
|
|
|
4/18/2025
|
+0.05 / +0.74%
|
6.65
|
6.84
|
6.65
|
6.79
|
6.75
|
6.79
|
201,600
|
|
|
4/17/2025
|
-0.01 / -0.15%
|
6.28
|
6.75
|
6.28
|
6.74
|
6.60
|
6.74
|
816,000
|
|
|
4/16/2025
|
-0.01 / -0.15%
|
6.77
|
6.85
|
6.70
|
6.75
|
6.75
|
6.75
|
516,300
|
|
|
4/15/2025
|
+0.06 / +0.90%
|
6.68
|
6.77
|
6.68
|
6.76
|
6.74
|
6.76
|
469,400
|
|
|
4/14/2025
|
+0.11 / +1.67%
|
6.75
|
6.79
|
6.62
|
6.70
|
6.70
|
6.70
|
373,800
|
|
|
4/11/2025
|
+0.27 / +4.27%
|
6.70
|
6.70
|
6.35
|
6.59
|
6.47
|
6.59
|
573,100
|
|
|
4/10/2025
|
+0.41 / +6.94%
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
79,400
|
|
|
4/9/2025
|
0.00 / 0.00%
|
5.89
|
6.00
|
5.71
|
5.91
|
5.87
|
5.91
|
1,135,100
|
|
|
4/8/2025
|
-0.39 / -6.19%
|
6.26
|
6.26
|
5.90
|
5.91
|
5.98
|
5.91
|
2,142,300
|
|
|
4/4/2025
|
-0.19 / -2.93%
|
6.04
|
6.34
|
6.04
|
6.30
|
6.17
|
6.30
|
903,100
|
|
|
4/3/2025
|
-0.48 / -6.89%
|
6.86
|
6.99
|
6.49
|
6.49
|
6.72
|
6.49
|
1,804,600
|
|
|
4/2/2025
|
+0.02 / +0.29%
|
6.91
|
7.00
|
6.91
|
6.97
|
6.95
|
6.97
|
150,900
|
|
|
4/1/2025
|
+0.06 / +0.87%
|
6.93
|
7.00
|
6.85
|
6.95
|
6.91
|
6.95
|
730,000
|
|
|
3/31/2025
|
-0.01 / -0.14%
|
6.91
|
6.93
|
6.84
|
6.89
|
6.90
|
6.89
|
322,900
|
|
|
3/28/2025
|
-0.03 / -0.43%
|
6.93
|
6.97
|
6.90
|
6.90
|
6.91
|
6.90
|
271,900
|
|
|
3/27/2025
|
+0.01 / +0.14%
|
6.93
|
6.95
|
6.92
|
6.93
|
6.93
|
6.93
|
163,500
|
|
|
3/26/2025
|
-0.04 / -0.57%
|
7.00
|
7.02
|
6.90
|
6.92
|
6.99
|
6.92
|
525,600
|
|
|
3/25/2025
|
0.00 / 0.00%
|
7.00
|
7.04
|
6.91
|
6.96
|
7.01
|
6.96
|
599,700
|
|
|
3/24/2025
|
0.00 / 0.00%
|
6.97
|
7.06
|
6.90
|
6.96
|
6.95
|
6.96
|
386,800
|
|
|
3/21/2025
|
0.00 / 0.00%
|
6.96
|
6.99
|
6.92
|
6.96
|
6.94
|
6.96
|
240,700
|
|
|
3/20/2025
|
-0.05 / -0.71%
|
7.04
|
7.09
|
6.91
|
6.96
|
7.00
|
6.96
|
590,900
|
|
|
3/19/2025
|
-0.04 / -0.57%
|
7.05
|
7.12
|
7.01
|
7.01
|
7.07
|
7.01
|
870,600
|
|
|