|
|
Closing price on 8/3/2022
|
|
| Open |
13.95 |
| High |
13.95 |
| Low |
13.65 |
| Volume |
2,838,400 |
| Split-adjusted Price |
13.95 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2022
|
+0.45 / +3.57%
|
12.65
|
13.20
|
12.50
|
13.05
|
12.85
|
13.05
|
3,759,100
|
|
|
7/11/2022
|
+0.55 / +4.56%
|
12.25
|
12.80
|
12.10
|
12.60
|
12.48
|
12.60
|
2,832,900
|
|
|
7/8/2022
|
+0.45 / +3.88%
|
11.80
|
12.20
|
11.75
|
12.05
|
11.97
|
12.05
|
2,517,000
|
|
|
7/7/2022
|
+0.10 / +0.87%
|
11.50
|
11.75
|
11.30
|
11.60
|
11.50
|
11.60
|
1,728,300
|
|
|
7/6/2022
|
-0.70 / -5.74%
|
12.00
|
12.10
|
11.40
|
11.50
|
11.78
|
11.50
|
1,600,100
|
|
|
7/5/2022
|
-0.15 / -1.21%
|
12.35
|
12.55
|
11.85
|
12.20
|
12.15
|
12.20
|
1,454,900
|
|
|
7/4/2022
|
+0.15 / +1.23%
|
12.30
|
12.50
|
12.15
|
12.35
|
12.33
|
12.35
|
1,450,200
|
|
|
7/1/2022
|
+0.20 / +1.67%
|
11.80
|
12.20
|
11.30
|
12.20
|
11.67
|
12.20
|
2,149,300
|
|
|
6/30/2022
|
-0.80 / -6.25%
|
12.80
|
12.90
|
12.00
|
12.00
|
12.49
|
12.00
|
3,206,100
|
|
|
6/29/2022
|
0.00 / 0.00%
|
12.60
|
13.10
|
12.40
|
12.80
|
12.74
|
12.80
|
3,123,800
|
|
|
6/28/2022
|
+0.35 / +2.81%
|
12.40
|
13.00
|
12.30
|
12.80
|
12.78
|
12.80
|
2,895,700
|
|
|
6/27/2022
|
+0.25 / +2.05%
|
12.20
|
12.50
|
11.90
|
12.45
|
12.26
|
12.45
|
1,956,100
|
|
|
6/24/2022
|
+0.55 / +4.72%
|
11.75
|
12.45
|
11.70
|
12.20
|
12.17
|
12.20
|
2,233,600
|
|
|
6/23/2022
|
+0.25 / +2.19%
|
11.60
|
11.90
|
11.45
|
11.65
|
11.61
|
11.65
|
1,090,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|