|
|
Closing price on 6/13/2023
|
|
| Open |
9.24 |
| High |
9.32 |
| Low |
9.14 |
| Volume |
1,907,500 |
| Split-adjusted Price |
9.16 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2023
|
+0.02 / +0.22%
|
9.24
|
9.32
|
9.14
|
9.16
|
9.25
|
9.16
|
1,907,500
|
|
|
6/12/2023
|
+0.09 / +0.99%
|
9.17
|
9.29
|
9.00
|
9.14
|
9.14
|
9.14
|
1,583,000
|
|
|
6/9/2023
|
-0.10 / -1.09%
|
9.16
|
9.16
|
8.91
|
9.05
|
9.02
|
9.05
|
1,508,300
|
|
|
6/8/2023
|
+0.08 / +0.88%
|
9.10
|
9.53
|
9.07
|
9.15
|
9.26
|
9.15
|
3,406,900
|
|
|
6/7/2023
|
+0.08 / +0.89%
|
9.00
|
9.14
|
9.00
|
9.07
|
9.08
|
9.07
|
1,681,400
|
|
|
6/6/2023
|
+0.19 / +2.16%
|
8.85
|
8.99
|
8.80
|
8.99
|
8.88
|
8.99
|
1,079,600
|
|
|
6/5/2023
|
-0.15 / -1.68%
|
9.00
|
9.08
|
8.80
|
8.80
|
8.90
|
8.80
|
1,800,800
|
|
|
6/2/2023
|
-0.15 / -1.65%
|
9.19
|
9.20
|
8.92
|
8.95
|
9.03
|
8.95
|
2,285,100
|
|
|
6/1/2023
|
-0.02 / -0.22%
|
9.20
|
9.21
|
9.04
|
9.10
|
9.11
|
9.10
|
1,695,200
|
|
|
5/31/2023
|
+0.05 / +0.55%
|
9.08
|
9.41
|
8.98
|
9.12
|
9.19
|
9.12
|
2,249,000
|
|
|
5/30/2023
|
0.00 / 0.00%
|
9.07
|
9.15
|
8.88
|
9.07
|
8.98
|
9.07
|
2,270,000
|
|
|
5/29/2023
|
+0.35 / +4.01%
|
8.85
|
9.16
|
8.85
|
9.07
|
9.04
|
9.07
|
2,737,900
|
|
|
5/26/2023
|
+0.20 / +2.35%
|
8.63
|
8.80
|
8.56
|
8.72
|
8.71
|
8.72
|
2,301,400
|
|
|
5/25/2023
|
+0.04 / +0.47%
|
8.55
|
8.63
|
8.45
|
8.52
|
8.53
|
8.52
|
1,128,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|