|
|
Closing price on 6/1/2022
|
|
| Open |
16.00 |
| High |
16.35 |
| Low |
15.90 |
| Volume |
2,137,000 |
| Split-adjusted Price |
16.20 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2022
|
+0.30 / +1.89%
|
16.00
|
16.35
|
15.90
|
16.20
|
16.07
|
16.20
|
2,137,000
|
|
|
5/31/2022
|
-0.45 / -2.75%
|
16.30
|
16.40
|
15.90
|
15.90
|
16.06
|
15.90
|
5,069,797
|
|
|
5/30/2022
|
-0.10 / -0.61%
|
16.45
|
16.60
|
16.05
|
16.35
|
16.28
|
16.35
|
4,203,200
|
|
|
5/27/2022
|
0.00 / 0.00%
|
16.60
|
17.05
|
16.20
|
16.45
|
16.58
|
16.45
|
3,225,600
|
|
|
5/26/2022
|
+1.05 / +6.82%
|
16.00
|
16.45
|
15.90
|
16.45
|
16.37
|
16.45
|
4,773,500
|
|
|
5/25/2022
|
+1.00 / +6.94%
|
14.45
|
15.40
|
14.30
|
15.40
|
14.78
|
15.40
|
3,700,800
|
|
|
5/24/2022
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.70
|
14.40
|
14.12
|
14.40
|
2,007,400
|
|
|
5/23/2022
|
0.00 / 0.00%
|
14.60
|
14.85
|
14.00
|
14.40
|
14.45
|
14.40
|
3,401,400
|
|
|
5/20/2022
|
+0.20 / +1.41%
|
14.25
|
14.60
|
14.10
|
14.40
|
14.38
|
14.40
|
4,444,900
|
|
|
5/19/2022
|
-0.20 / -1.39%
|
13.70
|
14.45
|
13.70
|
14.20
|
14.05
|
14.20
|
3,216,700
|
|
|
5/18/2022
|
+0.45 / +3.23%
|
14.30
|
14.65
|
14.00
|
14.40
|
14.35
|
14.40
|
3,246,500
|
|
|
5/17/2022
|
+0.90 / +6.90%
|
13.05
|
13.95
|
12.95
|
13.95
|
13.59
|
13.95
|
5,807,500
|
|
|
5/16/2022
|
-0.95 / -6.79%
|
14.40
|
14.70
|
13.05
|
13.05
|
14.04
|
13.05
|
4,257,800
|
|
|
5/13/2022
|
-1.05 / -6.98%
|
15.00
|
15.30
|
14.00
|
14.00
|
14.39
|
14.00
|
4,352,400
|
|
|
5/12/2022
|
-1.10 / -6.81%
|
16.15
|
16.30
|
15.05
|
15.05
|
15.73
|
15.05
|
2,758,300
|
|
|
5/11/2022
|
+0.15 / +0.94%
|
16.10
|
16.50
|
15.85
|
16.15
|
16.16
|
16.15
|
3,418,900
|
|
|
5/10/2022
|
+0.20 / +1.27%
|
14.80
|
16.00
|
14.75
|
16.00
|
15.33
|
16.00
|
4,033,000
|
|
|
5/9/2022
|
-1.15 / -6.78%
|
16.85
|
16.85
|
15.80
|
15.80
|
16.08
|
15.80
|
2,560,400
|
|
|
5/6/2022
|
-1.25 / -6.87%
|
17.75
|
18.00
|
16.95
|
16.95
|
17.56
|
16.95
|
3,408,100
|
|
|
5/5/2022
|
-0.45 / -2.41%
|
18.80
|
19.20
|
17.95
|
18.20
|
18.54
|
18.20
|
4,423,600
|
|
|
5/4/2022
|
-0.30 / -1.58%
|
19.00
|
19.30
|
18.55
|
18.65
|
18.79
|
18.65
|
3,765,000
|
|
|
4/29/2022
|
+0.55 / +2.99%
|
18.50
|
19.40
|
18.45
|
18.95
|
19.02
|
18.95
|
5,902,000
|
|
|
4/28/2022
|
-0.15 / -0.81%
|
18.55
|
19.25
|
18.15
|
18.40
|
18.66
|
18.40
|
4,455,900
|
|
|
4/27/2022
|
+0.25 / +1.37%
|
18.20
|
18.70
|
17.35
|
18.55
|
17.97
|
18.55
|
5,274,300
|
|
|
4/26/2022
|
+0.35 / +1.95%
|
17.35
|
18.30
|
16.70
|
18.30
|
17.43
|
18.30
|
6,017,300
|
|
|
4/25/2022
|
-1.30 / -6.75%
|
19.30
|
19.45
|
17.95
|
17.95
|
18.69
|
17.95
|
3,568,400
|
|
|
4/22/2022
|
+0.55 / +2.94%
|
18.00
|
20.00
|
18.00
|
19.25
|
19.31
|
19.25
|
7,739,300
|
|
|
4/21/2022
|
-1.40 / -6.97%
|
18.90
|
19.50
|
18.70
|
18.70
|
18.80
|
18.70
|
4,143,500
|
|
|
4/20/2022
|
-1.50 / -6.94%
|
21.00
|
21.65
|
20.10
|
20.10
|
20.67
|
20.10
|
7,036,900
|
|
|
4/19/2022
|
-1.60 / -6.90%
|
23.00
|
23.40
|
21.60
|
21.60
|
22.57
|
21.60
|
8,652,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|