|
Closing price on 9/1/2020
|
|
| Open |
73.30 |
| High |
74.30 |
| Low |
73.30 |
| Volume |
335,240 |
| Split-adjusted Price |
44.70 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
+0.50 / +0.68%
|
73.30
|
74.30
|
73.30
|
73.80
|
73.77
|
44.70
|
335,240
|
|
|
8/31/2020
|
-0.30 / -0.41%
|
73.40
|
74.50
|
73.10
|
73.30
|
73.73
|
44.40
|
314,520
|
|
|
8/28/2020
|
-0.40 / -0.54%
|
74.30
|
74.80
|
73.40
|
73.60
|
74.34
|
44.58
|
337,940
|
|
|
8/27/2020
|
+0.40 / +0.54%
|
72.50
|
74.50
|
72.20
|
74.00
|
73.70
|
44.83
|
393,330
|
|
|
8/26/2020
|
-0.90 / -1.21%
|
74.50
|
75.00
|
73.20
|
73.60
|
73.92
|
44.58
|
402,650
|
|
|
8/25/2020
|
-0.20 / -0.27%
|
74.70
|
75.00
|
72.90
|
74.50
|
73.96
|
45.13
|
323,070
|
|
|
8/24/2020
|
+0.10 / +0.13%
|
74.80
|
75.50
|
74.60
|
74.70
|
75.01
|
45.25
|
358,550
|
|
|
8/21/2020
|
+2.10 / +2.90%
|
72.80
|
75.00
|
72.50
|
74.60
|
73.69
|
45.19
|
481,230
|
|
|
8/20/2020
|
0.00 / 0.00%
|
72.80
|
73.90
|
72.50
|
72.50
|
73.40
|
43.92
|
434,060
|
|
|
8/19/2020
|
+2.50 / +3.57%
|
70.00
|
74.00
|
69.90
|
72.50
|
72.45
|
43.92
|
530,760
|
|
|
8/18/2020
|
+2.00 / +2.94%
|
68.00
|
70.00
|
67.70
|
70.00
|
69.45
|
42.40
|
415,720
|
|
|
8/17/2020
|
-2.70 / -3.82%
|
70.70
|
71.00
|
68.00
|
68.00
|
69.10
|
41.19
|
315,400
|
|
|
8/14/2020
|
+2.00 / +2.91%
|
68.90
|
71.00
|
68.90
|
70.70
|
70.09
|
42.83
|
536,830
|
|
|
8/13/2020
|
+2.10 / +3.15%
|
66.80
|
69.00
|
66.80
|
68.70
|
68.37
|
41.61
|
524,120
|
|
|
8/12/2020
|
+1.50 / +2.30%
|
65.10
|
67.00
|
65.10
|
66.60
|
66.18
|
40.34
|
423,970
|
|
|
8/11/2020
|
+0.60 / +0.93%
|
64.00
|
65.50
|
62.80
|
65.10
|
64.71
|
39.43
|
403,850
|
|
|
8/10/2020
|
-4.00 / -5.84%
|
68.50
|
68.50
|
64.00
|
64.50
|
65.62
|
39.07
|
413,640
|
|
|
8/7/2020
|
+0.60 / +0.88%
|
67.80
|
68.80
|
67.30
|
68.50
|
67.97
|
41.49
|
504,240
|
|
|
8/6/2020
|
+2.90 / +4.46%
|
65.00
|
68.00
|
63.50
|
67.90
|
66.44
|
41.13
|
525,700
|
|
|
8/5/2020
|
+4.10 / +6.73%
|
60.90
|
65.00
|
60.70
|
65.00
|
62.86
|
39.37
|
520,410
|
|
|
8/4/2020
|
+3.90 / +6.84%
|
56.50
|
60.90
|
56.00
|
60.90
|
59.27
|
36.89
|
434,910
|
|
|
8/3/2020
|
-3.30 / -5.47%
|
56.10
|
60.90
|
56.10
|
57.00
|
58.65
|
34.53
|
290,720
|
|
|
7/31/2020
|
+3.40 / +5.98%
|
60.70
|
60.80
|
55.50
|
60.30
|
59.91
|
36.53
|
328,950
|
|
|
7/30/2020
|
+3.70 / +6.95%
|
56.90
|
56.90
|
56.90
|
56.90
|
56.90
|
34.47
|
370,550
|
|
|
7/29/2020
|
+3.40 / +6.83%
|
53.20
|
53.20
|
53.20
|
53.20
|
53.20
|
32.23
|
193,780
|
|
|
7/28/2020
|
+8.30 / +20.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
30.17
|
275,200
|
|
|