|
|
Closing price on 7/26/2023
|
|
| Open |
9.85 |
| High |
9.85 |
| Low |
9.60 |
| Volume |
2,147,500 |
| Split-adjusted Price |
9.71 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2023
|
-0.08 / -0.82%
|
9.85
|
9.85
|
9.60
|
9.71
|
9.73
|
9.71
|
2,147,500
|
|
|
7/25/2023
|
+0.30 / +3.16%
|
9.50
|
9.94
|
9.41
|
9.79
|
9.68
|
9.79
|
3,825,000
|
|
|
7/24/2023
|
+0.41 / +4.52%
|
9.12
|
9.60
|
9.10
|
9.49
|
9.28
|
9.49
|
3,424,900
|
|
|
7/21/2023
|
+0.13 / +1.45%
|
8.95
|
9.08
|
8.94
|
9.08
|
9.03
|
9.08
|
961,500
|
|
|
7/20/2023
|
+0.04 / +0.45%
|
8.90
|
8.98
|
8.85
|
8.95
|
8.91
|
8.95
|
529,200
|
|
|
7/19/2023
|
-0.15 / -1.66%
|
9.08
|
9.15
|
8.91
|
8.91
|
8.98
|
8.91
|
1,448,400
|
|
|
7/18/2023
|
-0.15 / -1.63%
|
9.20
|
9.22
|
9.06
|
9.06
|
9.11
|
9.06
|
1,277,300
|
|
|
7/17/2023
|
+0.08 / +0.88%
|
9.22
|
9.31
|
9.13
|
9.21
|
9.22
|
9.21
|
2,104,400
|
|
|
7/14/2023
|
+0.02 / +0.22%
|
9.17
|
9.23
|
8.99
|
9.13
|
9.11
|
9.13
|
1,910,800
|
|
|
7/13/2023
|
+0.20 / +2.24%
|
8.95
|
9.20
|
8.90
|
9.11
|
9.07
|
9.11
|
1,701,000
|
|
|
7/12/2023
|
-0.03 / -0.34%
|
8.96
|
9.10
|
8.90
|
8.91
|
8.99
|
8.91
|
1,933,000
|
|
|
7/11/2023
|
+0.14 / +1.59%
|
8.82
|
8.99
|
8.82
|
8.94
|
8.93
|
8.94
|
2,120,600
|
|
|
7/10/2023
|
+0.04 / +0.46%
|
8.80
|
8.88
|
8.76
|
8.80
|
8.81
|
8.80
|
1,185,900
|
|
|
7/7/2023
|
-0.09 / -1.02%
|
8.82
|
8.88
|
8.70
|
8.76
|
8.78
|
8.76
|
565,600
|
|
|
7/6/2023
|
-0.08 / -0.90%
|
8.90
|
9.06
|
8.65
|
8.85
|
8.86
|
8.85
|
1,785,300
|
|
|
7/5/2023
|
+0.16 / +1.82%
|
8.86
|
8.99
|
8.84
|
8.93
|
8.91
|
8.93
|
1,572,700
|
|
|
7/4/2023
|
+0.06 / +0.69%
|
8.71
|
8.77
|
8.65
|
8.77
|
8.71
|
8.77
|
510,900
|
|
|
7/3/2023
|
+0.01 / +0.11%
|
8.90
|
8.90
|
8.69
|
8.71
|
8.72
|
8.71
|
405,900
|
|
|
6/30/2023
|
0.00 / 0.00%
|
8.66
|
8.77
|
8.66
|
8.70
|
8.72
|
8.70
|
558,400
|
|
|
6/29/2023
|
-0.17 / -1.92%
|
8.87
|
8.87
|
8.70
|
8.70
|
8.78
|
8.70
|
1,076,600
|
|
|
6/28/2023
|
+0.05 / +0.57%
|
8.87
|
9.00
|
8.82
|
8.87
|
8.89
|
8.87
|
1,051,000
|
|
|
6/27/2023
|
-0.06 / -0.68%
|
8.90
|
8.90
|
8.80
|
8.82
|
8.82
|
8.82
|
1,008,800
|
|
|
6/26/2023
|
-0.09 / -1.00%
|
8.95
|
8.99
|
8.72
|
8.88
|
8.83
|
8.88
|
983,300
|
|
|
6/23/2023
|
-0.04 / -0.44%
|
9.08
|
9.08
|
8.90
|
8.97
|
8.96
|
8.97
|
888,800
|
|
|
6/22/2023
|
+0.12 / +1.35%
|
8.91
|
9.09
|
8.90
|
9.01
|
8.96
|
9.01
|
1,098,300
|
|
|
6/21/2023
|
+0.13 / +1.48%
|
8.76
|
8.92
|
8.76
|
8.89
|
8.85
|
8.89
|
874,500
|
|
|
6/20/2023
|
+0.06 / +0.69%
|
8.70
|
8.79
|
8.66
|
8.76
|
8.72
|
8.76
|
636,700
|
|
|
6/19/2023
|
-0.20 / -2.25%
|
8.85
|
8.90
|
8.68
|
8.70
|
8.75
|
8.70
|
1,524,300
|
|
|
6/16/2023
|
-0.04 / -0.45%
|
8.99
|
9.07
|
8.89
|
8.90
|
8.99
|
8.90
|
1,056,400
|
|
|
6/15/2023
|
-0.15 / -1.65%
|
9.09
|
9.09
|
8.94
|
8.94
|
9.01
|
8.94
|
1,166,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,621,500
|
8.46
|
-1.63%
|
|
|
|
ABS
|
224,500
|
4.50
|
-0.22%
|
|
|
|
APC
|
1,100
|
6.30
|
-7.35%
|
|
|
|
APP
|
5,100
|
7.00
|
-1.41%
|
|
|
|
BMP
|
329,700
|
134.90
|
2.98%
|
|
|
|
BRC
|
1,000
|
14.20
|
-2.07%
|
|
|
|
BRR
|
1,800
|
20.00
|
0.00%
|
|
|
|
CSV
|
2,825,200
|
44.55
|
1.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|