|
Closing price on 9/18/2026
|
|
| Open |
6.84 |
| High |
7.05 |
| Low |
6.81 |
| Volume |
648,000 |
| Split-adjusted Price |
6.91 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.07 / +1.02%
|
6.84
|
7.05
|
6.81
|
6.91
|
6.90
|
6.91
|
648,000
|
|
|
9/17/2026
|
+0.04 / +0.59%
|
6.73
|
6.95
|
6.73
|
6.84
|
6.81
|
6.84
|
305,000
|
|
|
9/16/2026
|
-0.17 / -2.44%
|
6.98
|
6.98
|
6.78
|
6.80
|
6.90
|
6.80
|
1,859,100
|
|
|
9/15/2026
|
+0.27 / +4.03%
|
7.13
|
7.13
|
6.82
|
6.97
|
7.00
|
6.97
|
820,500
|
|
|
9/14/2026
|
+0.27 / +4.20%
|
6.50
|
6.84
|
6.40
|
6.70
|
6.73
|
6.70
|
997,600
|
|
|
9/11/2026
|
+0.03 / +0.47%
|
6.41
|
6.55
|
6.40
|
6.43
|
6.48
|
6.43
|
472,000
|
|
|
9/10/2026
|
0.00 / 0.00%
|
6.40
|
6.47
|
6.25
|
6.40
|
6.39
|
6.40
|
233,500
|
|
|
9/9/2026
|
+0.02 / +0.31%
|
6.35
|
6.54
|
6.25
|
6.40
|
6.43
|
6.40
|
424,600
|
|
|
9/8/2026
|
+0.41 / +6.87%
|
5.97
|
6.38
|
5.91
|
6.38
|
6.12
|
6.38
|
519,700
|
|
|
9/7/2026
|
-0.07 / -1.16%
|
6.10
|
6.10
|
5.95
|
5.97
|
6.02
|
5.97
|
1,725,900
|
|
|
9/4/2026
|
-0.06 / -0.98%
|
6.10
|
6.12
|
6.04
|
6.04
|
6.10
|
6.04
|
251,100
|
|
|
9/3/2026
|
+0.20 / +3.39%
|
5.91
|
6.10
|
5.91
|
6.10
|
6.01
|
6.10
|
438,800
|
|
|
8/28/2026
|
-0.07 / -1.17%
|
5.97
|
5.97
|
5.90
|
5.90
|
5.94
|
5.90
|
290,800
|
|
|
8/27/2026
|
+0.04 / +0.67%
|
5.90
|
5.97
|
5.90
|
5.97
|
5.95
|
5.97
|
1,742,600
|
|
|
8/26/2026
|
+0.02 / +0.34%
|
5.88
|
6.00
|
5.88
|
5.93
|
5.94
|
5.93
|
111,400
|
|
|
8/25/2026
|
-0.01 / -0.17%
|
5.89
|
5.93
|
5.89
|
5.91
|
5.91
|
5.91
|
203,700
|
|
|
8/24/2026
|
-0.04 / -0.67%
|
5.93
|
6.07
|
5.92
|
5.92
|
5.98
|
5.92
|
298,700
|
|
|
8/21/2026
|
-0.04 / -0.67%
|
6.00
|
6.00
|
5.90
|
5.96
|
5.94
|
5.96
|
135,000
|
|
|
8/20/2026
|
-0.10 / -1.64%
|
6.10
|
6.16
|
5.99
|
6.00
|
6.10
|
6.00
|
242,100
|
|
|
8/19/2026
|
0.00 / 0.00%
|
6.14
|
6.14
|
5.98
|
6.10
|
6.05
|
6.10
|
545,100
|
|
|
8/18/2026
|
+0.10 / +1.67%
|
6.08
|
6.13
|
6.01
|
6.10
|
6.10
|
6.10
|
203,600
|
|
|
8/17/2026
|
-0.09 / -1.48%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.04
|
6.00
|
271,400
|
|
|
8/14/2026
|
-0.03 / -0.49%
|
6.12
|
6.14
|
6.07
|
6.09
|
6.10
|
6.09
|
207,500
|
|
|
8/13/2026
|
+0.06 / +0.99%
|
6.05
|
6.20
|
6.05
|
6.12
|
6.16
|
6.12
|
516,400
|
|
|
8/12/2026
|
-0.10 / -1.62%
|
6.19
|
6.19
|
6.06
|
6.06
|
6.12
|
6.06
|
446,800
|
|
|
8/11/2026
|
+0.33 / +5.66%
|
5.84
|
6.20
|
5.84
|
6.16
|
6.01
|
6.16
|
736,800
|
|
|
8/10/2026
|
+0.07 / +1.22%
|
5.82
|
5.86
|
5.76
|
5.83
|
5.81
|
5.83
|
283,100
|
|
|
8/7/2026
|
0.00 / 0.00%
|
5.72
|
5.84
|
5.72
|
5.76
|
5.79
|
5.76
|
324,200
|
|
|
8/6/2026
|
+0.06 / +1.05%
|
5.78
|
5.78
|
5.70
|
5.76
|
5.73
|
5.76
|
190,000
|
|
|
8/5/2026
|
+0.07 / +1.24%
|
5.60
|
5.80
|
5.54
|
5.70
|
5.68
|
5.70
|
483,900
|
|
|