|
Closing price on 9/13/2021
|
|
Open |
50.50 |
High |
50.60 |
Low |
47.50 |
Volume |
5,128,300 |
Split-adjusted Price |
40.00 |
|
|
APH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2021
|
-0.50 / -0.99%
|
50.50
|
50.60
|
47.50
|
50.00
|
48.50
|
40.00
|
5,128,300
|
|
9/10/2021
|
-0.70 / -1.37%
|
51.20
|
52.30
|
50.50
|
50.50
|
51.01
|
40.40
|
1,783,400
|
|
9/9/2021
|
-0.70 / -1.35%
|
51.80
|
51.90
|
50.40
|
51.20
|
51.08
|
40.96
|
1,875,000
|
|
9/8/2021
|
+0.50 / +0.97%
|
51.70
|
52.50
|
49.20
|
51.90
|
51.46
|
41.52
|
2,517,900
|
|
9/7/2021
|
-3.80 / -6.88%
|
54.90
|
54.90
|
51.40
|
51.40
|
52.75
|
41.12
|
5,610,400
|
|
9/6/2021
|
+2.20 / +4.15%
|
53.10
|
55.50
|
53.10
|
55.20
|
54.49
|
44.16
|
15,550,300
|
|
9/1/2021
|
-0.70 / -1.30%
|
52.50
|
53.70
|
51.10
|
53.00
|
52.30
|
42.40
|
5,727,500
|
|
8/31/2021
|
0.00 / 0.00%
|
53.80
|
56.60
|
51.80
|
53.70
|
54.54
|
42.96
|
9,221,600
|
|
8/30/2021
|
+3.50 / +6.97%
|
50.30
|
53.70
|
50.30
|
53.70
|
52.36
|
42.96
|
10,686,800
|
|
8/27/2021
|
+3.20 / +6.81%
|
47.00
|
50.20
|
45.00
|
50.20
|
48.23
|
40.16
|
12,003,900
|
|
8/26/2021
|
-0.50 / -1.05%
|
47.60
|
48.10
|
46.40
|
47.00
|
47.34
|
37.60
|
3,582,200
|
|
8/25/2021
|
-1.40 / -2.86%
|
48.90
|
49.50
|
45.60
|
47.50
|
47.09
|
38.00
|
3,732,100
|
|
8/24/2021
|
-2.00 / -3.93%
|
50.90
|
51.60
|
48.00
|
48.90
|
49.18
|
39.12
|
3,495,800
|
|
8/23/2021
|
-0.60 / -1.17%
|
51.60
|
52.50
|
50.00
|
50.90
|
51.00
|
40.72
|
4,341,300
|
|
8/20/2021
|
+1.00 / +1.98%
|
50.70
|
52.80
|
50.00
|
51.50
|
51.76
|
41.20
|
4,172,400
|
|
8/19/2021
|
+3.30 / +6.99%
|
47.30
|
50.50
|
47.30
|
50.50
|
48.62
|
40.40
|
3,460,400
|
|
8/18/2021
|
-0.30 / -0.63%
|
47.50
|
47.90
|
46.90
|
47.20
|
47.26
|
37.76
|
3,024,300
|
|
8/17/2021
|
-1.30 / -2.66%
|
48.90
|
49.30
|
47.00
|
47.50
|
48.07
|
38.00
|
2,503,900
|
|
8/16/2021
|
+2.00 / +4.27%
|
46.90
|
48.90
|
46.90
|
48.80
|
48.25
|
39.04
|
2,533,300
|
|
8/13/2021
|
+1.00 / +2.18%
|
45.80
|
46.90
|
45.70
|
46.80
|
46.27
|
37.44
|
4,194,500
|
|
8/12/2021
|
-1.70 / -3.58%
|
47.50
|
47.70
|
45.80
|
45.80
|
46.67
|
36.64
|
1,841,500
|
|
8/11/2021
|
-1.30 / -2.66%
|
48.90
|
48.90
|
47.25
|
47.50
|
47.79
|
38.00
|
1,896,200
|
|
8/10/2021
|
-0.80 / -1.61%
|
50.00
|
50.40
|
48.00
|
48.80
|
48.96
|
39.04
|
2,037,400
|
|
8/9/2021
|
+2.70 / +5.76%
|
47.00
|
49.70
|
47.00
|
49.60
|
48.95
|
39.68
|
2,140,000
|
|
8/6/2021
|
+1.90 / +4.22%
|
45.20
|
47.00
|
44.75
|
46.90
|
45.45
|
37.52
|
2,083,700
|
|
8/5/2021
|
-0.50 / -1.10%
|
45.50
|
45.70
|
44.60
|
45.00
|
45.28
|
36.00
|
1,478,100
|
|
8/4/2021
|
+0.30 / +0.66%
|
45.30
|
45.90
|
44.50
|
45.50
|
45.20
|
36.40
|
1,119,300
|
|
8/3/2021
|
-1.00 / -2.16%
|
45.80
|
46.00
|
44.20
|
45.20
|
45.05
|
36.16
|
805,200
|
|
8/2/2021
|
+0.45 / +0.98%
|
45.70
|
46.70
|
45.10
|
46.20
|
45.90
|
36.96
|
1,069,700
|
|
7/30/2021
|
+0.35 / +0.77%
|
45.60
|
45.90
|
45.40
|
45.75
|
45.74
|
36.60
|
1,132,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|