|
|
Closing price on 6/6/2024
|
|
| Open |
10.30 |
| High |
10.90 |
| Low |
10.25 |
| Volume |
8,866,100 |
| Split-adjusted Price |
10.90 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2024
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.25
|
10.90
|
10.79
|
10.90
|
8,866,100
|
|
|
6/5/2024
|
-0.45 / -4.23%
|
10.70
|
11.00
|
10.20
|
10.20
|
10.64
|
10.20
|
4,377,200
|
|
|
6/4/2024
|
+0.15 / +1.43%
|
10.55
|
10.85
|
10.40
|
10.65
|
10.63
|
10.65
|
4,412,000
|
|
|
6/3/2024
|
-0.25 / -2.33%
|
10.80
|
11.00
|
10.40
|
10.50
|
10.64
|
10.50
|
3,844,000
|
|
|
5/31/2024
|
+0.10 / +0.94%
|
10.60
|
11.10
|
10.55
|
10.75
|
10.77
|
10.75
|
4,211,100
|
|
|
5/30/2024
|
-0.15 / -1.39%
|
10.75
|
11.05
|
10.40
|
10.65
|
10.71
|
10.65
|
4,077,600
|
|
|
5/29/2024
|
+0.30 / +2.86%
|
10.80
|
11.10
|
10.60
|
10.80
|
10.88
|
10.80
|
4,830,800
|
|
|
5/28/2024
|
+0.65 / +6.60%
|
9.90
|
10.50
|
9.87
|
10.50
|
10.43
|
10.50
|
10,624,400
|
|
|
5/27/2024
|
+0.20 / +2.07%
|
9.66
|
9.90
|
9.62
|
9.85
|
9.73
|
9.85
|
1,903,800
|
|
|
5/24/2024
|
-0.35 / -3.50%
|
9.99
|
10.20
|
9.50
|
9.65
|
9.87
|
9.65
|
3,224,700
|
|
|
5/23/2024
|
+0.12 / +1.21%
|
9.66
|
10.30
|
9.55
|
10.00
|
9.84
|
10.00
|
4,061,500
|
|
|
5/22/2024
|
-0.12 / -1.20%
|
10.00
|
10.40
|
9.87
|
9.88
|
10.14
|
9.88
|
4,177,100
|
|
|
5/21/2024
|
+0.12 / +1.21%
|
9.99
|
10.05
|
9.77
|
10.00
|
9.88
|
10.00
|
3,065,000
|
|
|
5/20/2024
|
-0.02 / -0.20%
|
10.00
|
10.30
|
9.70
|
9.88
|
10.01
|
9.88
|
3,886,900
|
|
|
5/17/2024
|
+0.29 / +3.02%
|
9.74
|
9.91
|
9.46
|
9.90
|
9.71
|
9.90
|
4,584,800
|
|
|
5/16/2024
|
-0.24 / -2.44%
|
10.15
|
10.15
|
9.55
|
9.61
|
9.71
|
9.61
|
2,479,700
|
|
|
5/15/2024
|
+0.13 / +1.34%
|
9.76
|
10.15
|
9.76
|
9.85
|
9.90
|
9.85
|
3,787,300
|
|
|
5/14/2024
|
+0.02 / +0.21%
|
9.80
|
9.94
|
9.50
|
9.72
|
9.69
|
9.72
|
3,613,500
|
|
|
5/13/2024
|
+0.63 / +6.95%
|
9.67
|
9.70
|
9.59
|
9.70
|
9.69
|
9.70
|
6,281,800
|
|
|
5/10/2024
|
+0.59 / +6.96%
|
8.79
|
9.07
|
8.73
|
9.07
|
8.99
|
9.07
|
6,308,400
|
|
|
5/9/2024
|
-0.02 / -0.24%
|
8.50
|
8.54
|
8.41
|
8.48
|
8.46
|
8.48
|
1,090,900
|
|
|
5/8/2024
|
+0.02 / +0.24%
|
8.48
|
8.50
|
8.33
|
8.50
|
8.41
|
8.50
|
1,176,100
|
|
|
5/7/2024
|
+0.19 / +2.29%
|
8.34
|
8.60
|
8.28
|
8.48
|
8.44
|
8.48
|
1,460,900
|
|
|
5/6/2024
|
+0.19 / +2.35%
|
8.10
|
8.29
|
8.07
|
8.29
|
8.18
|
8.29
|
644,800
|
|
|
5/3/2024
|
-0.10 / -1.22%
|
8.20
|
8.37
|
8.07
|
8.10
|
8.17
|
8.10
|
568,200
|
|
|
5/2/2024
|
+0.10 / +1.23%
|
8.28
|
8.40
|
8.12
|
8.20
|
8.20
|
8.20
|
699,500
|
|
|
4/26/2024
|
+0.45 / +5.88%
|
7.60
|
8.10
|
7.58
|
8.10
|
7.81
|
8.10
|
981,200
|
|
|
4/25/2024
|
0.00 / 0.00%
|
7.65
|
7.73
|
7.54
|
7.65
|
7.62
|
7.65
|
378,000
|
|
|
4/24/2024
|
+0.11 / +1.46%
|
7.62
|
7.79
|
7.57
|
7.65
|
7.70
|
7.65
|
740,600
|
|
|
4/23/2024
|
-0.19 / -2.46%
|
7.73
|
7.93
|
7.47
|
7.54
|
7.61
|
7.54
|
855,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,070,200
|
9.02
|
1.92%
|
|
|
|
ABS
|
688,500
|
5.06
|
1.00%
|
|
|
|
APC
|
2,200
|
6.50
|
-1.52%
|
|
|
|
APP
|
24,200
|
7.40
|
-9.76%
|
|
|
|
BMP
|
130,200
|
133.60
|
-2.84%
|
|
|
|
BRC
|
40,400
|
14.30
|
-0.35%
|
|
|
|
BRR
|
10,000
|
19.00
|
0.00%
|
|
|
|
CSV
|
1,793,000
|
46.00
|
-1.29%
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|