|
|
Closing price on 8/25/2023
|
|
| Open |
8.97 |
| High |
9.18 |
| Low |
8.94 |
| Volume |
1,062,800 |
| Split-adjusted Price |
8.95 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
-0.03 / -0.33%
|
8.97
|
9.18
|
8.94
|
8.95
|
9.02
|
8.95
|
1,062,800
|
|
|
8/24/2023
|
+0.13 / +1.47%
|
8.86
|
8.99
|
8.84
|
8.98
|
8.91
|
8.98
|
894,400
|
|
|
8/23/2023
|
-0.15 / -1.67%
|
9.05
|
9.15
|
8.85
|
8.85
|
9.00
|
8.85
|
847,600
|
|
|
8/22/2023
|
+0.19 / +2.16%
|
8.90
|
9.00
|
8.59
|
9.00
|
8.82
|
9.00
|
1,559,600
|
|
|
8/21/2023
|
-0.32 / -3.50%
|
9.05
|
9.13
|
8.65
|
8.81
|
8.87
|
8.81
|
1,717,900
|
|
|
8/18/2023
|
-0.68 / -6.93%
|
9.76
|
9.80
|
9.13
|
9.13
|
9.42
|
9.13
|
4,369,700
|
|
|
8/17/2023
|
-0.34 / -3.35%
|
10.15
|
10.15
|
9.81
|
9.81
|
9.97
|
9.81
|
3,032,500
|
|
|
8/16/2023
|
-0.15 / -1.46%
|
10.35
|
10.35
|
10.00
|
10.15
|
10.10
|
10.15
|
3,272,300
|
|
|
8/15/2023
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.36
|
10.30
|
2,944,700
|
|
|
8/14/2023
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.10
|
10.30
|
10.22
|
10.30
|
2,752,800
|
|
|
8/11/2023
|
-0.10 / -0.97%
|
10.40
|
10.45
|
9.91
|
10.20
|
10.06
|
10.20
|
4,238,700
|
|
|
8/10/2023
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.10
|
10.30
|
10.52
|
10.30
|
6,962,900
|
|
|
8/9/2023
|
+0.65 / +6.74%
|
9.66
|
10.30
|
9.60
|
10.30
|
10.03
|
10.30
|
3,099,000
|
|
|
8/8/2023
|
+0.09 / +0.94%
|
9.58
|
9.80
|
9.58
|
9.65
|
9.67
|
9.65
|
2,794,700
|
|
|
8/7/2023
|
+0.01 / +0.10%
|
9.59
|
9.69
|
9.50
|
9.56
|
9.58
|
9.56
|
2,250,600
|
|
|
8/4/2023
|
+0.22 / +2.36%
|
9.33
|
9.60
|
9.29
|
9.55
|
9.44
|
9.55
|
2,701,800
|
|
|
8/3/2023
|
-0.05 / -0.53%
|
9.38
|
9.47
|
9.28
|
9.33
|
9.35
|
9.33
|
1,584,400
|
|
|
8/2/2023
|
+0.03 / +0.32%
|
9.42
|
9.43
|
9.30
|
9.38
|
9.37
|
9.38
|
1,402,800
|
|
|
8/1/2023
|
0.00 / 0.00%
|
9.34
|
9.65
|
9.31
|
9.35
|
9.42
|
9.35
|
2,228,900
|
|
|
7/31/2023
|
-0.33 / -3.41%
|
9.64
|
9.66
|
9.26
|
9.35
|
9.42
|
9.35
|
4,033,700
|
|
|
7/28/2023
|
+0.06 / +0.62%
|
9.62
|
9.79
|
9.62
|
9.68
|
9.66
|
9.68
|
1,499,400
|
|
|
7/27/2023
|
-0.09 / -0.93%
|
9.75
|
9.85
|
9.51
|
9.62
|
9.68
|
9.62
|
2,308,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,038,800
|
8.60
|
-1.49%
|
|
|
|
ABS
|
300,300
|
4.51
|
-3.01%
|
|
|
|
APC
|
50,300
|
6.60
|
0.00%
|
|
|
|
APP
|
17,600
|
7.10
|
0.00%
|
|
|
|
BMP
|
160,100
|
131.00
|
-1.73%
|
|
|
|
BRC
|
5,200
|
14.50
|
0.00%
|
|
|
|
BRR
|
17,000
|
20.00
|
3.09%
|
|
|
|
CSV
|
3,112,800
|
44.00
|
-4.14%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|