|
|
Closing price on 7/22/2024
|
|
| Open |
9.32 |
| High |
9.53 |
| Low |
9.00 |
| Volume |
2,037,400 |
| Split-adjusted Price |
9.19 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
-0.13 / -1.39%
|
9.32
|
9.53
|
9.00
|
9.19
|
9.18
|
9.19
|
2,037,400
|
|
|
7/19/2024
|
-0.23 / -2.41%
|
9.43
|
9.60
|
9.28
|
9.32
|
9.39
|
9.32
|
1,826,200
|
|
|
7/18/2024
|
+0.05 / +0.53%
|
9.59
|
9.70
|
9.40
|
9.55
|
9.49
|
9.55
|
1,502,600
|
|
|
7/17/2024
|
-0.44 / -4.43%
|
9.94
|
10.20
|
9.30
|
9.50
|
9.89
|
9.50
|
3,584,700
|
|
|
7/16/2024
|
-0.04 / -0.40%
|
10.00
|
10.15
|
9.84
|
9.94
|
9.94
|
9.94
|
1,488,100
|
|
|
7/15/2024
|
+0.57 / +6.06%
|
9.42
|
10.05
|
9.42
|
9.98
|
9.78
|
9.98
|
5,019,600
|
|
|
7/12/2024
|
-0.09 / -0.95%
|
9.56
|
9.63
|
9.39
|
9.41
|
9.49
|
9.41
|
1,658,400
|
|
|
7/11/2024
|
+0.17 / +1.82%
|
9.49
|
9.62
|
9.38
|
9.50
|
9.49
|
9.50
|
1,054,700
|
|
|
7/10/2024
|
-0.18 / -1.89%
|
9.52
|
9.53
|
9.33
|
9.33
|
9.41
|
9.33
|
1,543,400
|
|
|
7/9/2024
|
0.00 / 0.00%
|
9.51
|
9.69
|
9.39
|
9.51
|
9.52
|
9.51
|
1,881,300
|
|
|
7/8/2024
|
-0.10 / -1.04%
|
9.67
|
9.80
|
9.43
|
9.51
|
9.55
|
9.51
|
1,598,000
|
|
|
7/5/2024
|
+0.30 / +3.22%
|
9.32
|
9.69
|
9.32
|
9.61
|
9.53
|
9.61
|
2,213,000
|
|
|
7/4/2024
|
+0.10 / +1.09%
|
9.16
|
9.44
|
9.16
|
9.31
|
9.31
|
9.31
|
1,367,000
|
|
|
7/3/2024
|
+0.04 / +0.44%
|
9.18
|
9.27
|
9.10
|
9.21
|
9.19
|
9.21
|
926,400
|
|
|
7/2/2024
|
0.00 / 0.00%
|
9.24
|
9.35
|
9.14
|
9.17
|
9.21
|
9.17
|
723,100
|
|
|
7/1/2024
|
+0.17 / +1.89%
|
9.00
|
9.21
|
8.89
|
9.17
|
8.99
|
9.17
|
1,385,100
|
|
|
6/28/2024
|
-0.46 / -4.86%
|
9.45
|
9.59
|
9.00
|
9.00
|
9.22
|
9.00
|
1,828,900
|
|
|
6/27/2024
|
-0.12 / -1.25%
|
9.64
|
9.72
|
9.42
|
9.46
|
9.56
|
9.46
|
939,000
|
|
|
6/26/2024
|
+0.23 / +2.46%
|
9.34
|
9.65
|
9.34
|
9.58
|
9.53
|
9.58
|
2,415,400
|
|
|
6/25/2024
|
+0.08 / +0.86%
|
9.36
|
9.39
|
9.18
|
9.35
|
9.27
|
9.35
|
975,400
|
|
|
6/24/2024
|
-0.33 / -3.44%
|
9.56
|
9.56
|
9.10
|
9.27
|
9.32
|
9.27
|
1,413,200
|
|
|
6/21/2024
|
+0.20 / +2.13%
|
9.41
|
9.69
|
9.33
|
9.60
|
9.52
|
9.60
|
1,893,600
|
|
|
6/20/2024
|
+0.07 / +0.75%
|
9.40
|
9.59
|
9.26
|
9.40
|
9.40
|
9.40
|
1,568,100
|
|
|
6/19/2024
|
+0.03 / +0.32%
|
9.33
|
9.44
|
9.21
|
9.33
|
9.30
|
9.33
|
1,153,400
|
|
|
6/18/2024
|
+0.20 / +2.20%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.34
|
9.30
|
1,641,900
|
|
|
6/17/2024
|
-0.11 / -1.19%
|
9.20
|
9.29
|
9.10
|
9.10
|
9.18
|
9.10
|
3,020,700
|
|
|
6/14/2024
|
-0.69 / -6.97%
|
10.00
|
10.00
|
9.21
|
9.21
|
9.53
|
9.21
|
4,501,000
|
|
|
6/13/2024
|
-0.35 / -3.41%
|
10.25
|
10.25
|
9.83
|
9.90
|
9.94
|
9.90
|
2,534,500
|
|
|
6/12/2024
|
+0.33 / +3.33%
|
9.90
|
10.25
|
9.90
|
10.25
|
10.00
|
10.25
|
3,314,400
|
|
|
6/11/2024
|
-0.38 / -3.69%
|
10.45
|
10.50
|
9.77
|
9.92
|
10.07
|
9.92
|
4,568,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|