|
|
Closing price on 8/23/2022
|
|
| Open |
13.15 |
| High |
13.45 |
| Low |
13.10 |
| Volume |
2,009,700 |
| Split-adjusted Price |
13.45 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.20 / +1.51%
|
13.15
|
13.45
|
13.10
|
13.45
|
13.29
|
13.45
|
2,009,700
|
|
|
8/22/2022
|
-0.15 / -1.12%
|
13.35
|
13.50
|
12.90
|
13.25
|
13.18
|
13.25
|
2,859,000
|
|
|
8/19/2022
|
-0.40 / -2.90%
|
13.85
|
13.85
|
13.30
|
13.40
|
13.62
|
13.40
|
2,467,200
|
|
|
8/18/2022
|
-0.20 / -1.43%
|
13.85
|
13.90
|
13.60
|
13.80
|
13.78
|
13.80
|
1,707,000
|
|
|
8/17/2022
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.75
|
14.00
|
13.95
|
14.00
|
2,139,900
|
|
|
8/16/2022
|
-0.10 / -0.71%
|
14.10
|
14.40
|
13.90
|
14.00
|
14.05
|
14.00
|
2,357,600
|
|
|
8/15/2022
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.00
|
14.10
|
14.08
|
14.10
|
1,716,600
|
|
|
8/12/2022
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.80
|
14.10
|
13.95
|
14.10
|
2,326,900
|
|
|
8/11/2022
|
-0.60 / -4.11%
|
14.60
|
14.80
|
14.00
|
14.00
|
14.37
|
14.00
|
5,523,700
|
|
|
8/10/2022
|
+0.20 / +1.39%
|
14.40
|
14.80
|
14.30
|
14.60
|
14.57
|
14.60
|
3,352,400
|
|
|
8/9/2022
|
-0.15 / -1.03%
|
14.65
|
14.65
|
14.30
|
14.40
|
14.43
|
14.40
|
2,943,800
|
|
|
8/8/2022
|
+0.65 / +4.68%
|
14.00
|
14.55
|
13.90
|
14.55
|
14.25
|
14.55
|
4,288,000
|
|
|
8/5/2022
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.60
|
13.90
|
13.76
|
13.90
|
2,102,200
|
|
|
8/4/2022
|
-0.10 / -0.72%
|
14.15
|
14.25
|
13.75
|
13.85
|
13.93
|
13.85
|
3,197,000
|
|
|
8/3/2022
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.65
|
13.95
|
13.82
|
13.95
|
2,838,400
|
|
|
8/2/2022
|
+0.45 / +3.33%
|
13.60
|
14.20
|
13.60
|
13.95
|
13.97
|
13.95
|
4,969,500
|
|
|
8/1/2022
|
+0.50 / +3.85%
|
13.05
|
13.50
|
12.95
|
13.50
|
13.27
|
13.50
|
3,320,700
|
|
|
7/29/2022
|
0.00 / 0.00%
|
13.10
|
13.15
|
12.90
|
13.00
|
13.03
|
13.00
|
1,621,600
|
|
|
7/28/2022
|
+0.40 / +3.17%
|
12.75
|
13.15
|
12.70
|
13.00
|
12.93
|
13.00
|
2,892,800
|
|
|
7/27/2022
|
-0.15 / -1.18%
|
12.50
|
12.60
|
12.25
|
12.60
|
12.38
|
12.60
|
2,523,700
|
|
|
7/26/2022
|
-0.35 / -2.67%
|
13.10
|
13.15
|
12.75
|
12.75
|
12.91
|
12.75
|
1,614,900
|
|
|
7/25/2022
|
-0.05 / -0.38%
|
13.20
|
13.25
|
12.90
|
13.10
|
13.05
|
13.10
|
1,682,300
|
|
|
7/22/2022
|
+0.10 / +0.77%
|
13.10
|
13.65
|
13.05
|
13.15
|
13.38
|
13.15
|
4,121,900
|
|
|
7/21/2022
|
-0.35 / -2.61%
|
13.40
|
13.55
|
13.00
|
13.05
|
13.23
|
13.05
|
2,110,100
|
|
|
7/20/2022
|
+0.30 / +2.29%
|
13.30
|
13.55
|
13.10
|
13.40
|
13.36
|
13.40
|
2,444,700
|
|
|
7/19/2022
|
-0.20 / -1.50%
|
13.25
|
13.30
|
12.70
|
13.10
|
13.02
|
13.10
|
2,036,800
|
|
|
7/18/2022
|
-0.10 / -0.75%
|
13.50
|
13.65
|
13.10
|
13.30
|
13.39
|
13.30
|
1,973,100
|
|
|
7/15/2022
|
+0.45 / +3.47%
|
13.00
|
13.60
|
12.95
|
13.40
|
13.33
|
13.40
|
6,504,200
|
|
|
7/14/2022
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.55
|
12.95
|
12.81
|
12.95
|
1,937,900
|
|
|
7/13/2022
|
-0.20 / -1.53%
|
13.05
|
13.15
|
12.85
|
12.85
|
12.98
|
12.85
|
1,982,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|