|
|
Closing price on 9/25/2020
|
|
| Open |
75.00 |
| High |
75.20 |
| Low |
74.50 |
| Volume |
246,560 |
| Split-adjusted Price |
45.19 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
-0.40 / -0.53%
|
75.00
|
75.20
|
74.50
|
74.60
|
74.91
|
45.19
|
246,560
|
|
|
9/24/2020
|
-0.20 / -0.27%
|
75.20
|
75.70
|
74.90
|
75.00
|
75.16
|
45.43
|
316,050
|
|
|
9/23/2020
|
+0.20 / +0.27%
|
75.00
|
76.00
|
75.00
|
75.20
|
75.28
|
45.55
|
288,610
|
|
|
9/22/2020
|
+0.10 / +0.13%
|
74.90
|
75.10
|
74.60
|
75.00
|
74.91
|
45.43
|
244,710
|
|
|
9/21/2020
|
+0.10 / +0.13%
|
75.00
|
75.50
|
74.90
|
74.90
|
75.18
|
45.37
|
215,940
|
|
|
9/18/2020
|
-0.20 / -0.27%
|
75.00
|
75.00
|
74.50
|
74.80
|
74.76
|
45.31
|
204,480
|
|
|
9/17/2020
|
0.00 / 0.00%
|
74.80
|
75.00
|
73.80
|
75.00
|
74.43
|
45.43
|
232,380
|
|
|
9/16/2020
|
-0.10 / -0.13%
|
75.10
|
75.50
|
74.70
|
75.00
|
75.02
|
45.43
|
212,890
|
|
|
9/15/2020
|
-0.30 / -0.40%
|
75.40
|
75.80
|
74.70
|
75.10
|
75.21
|
45.49
|
204,520
|
|
|
9/14/2020
|
+1.30 / +1.75%
|
74.30
|
75.50
|
74.30
|
75.40
|
75.12
|
45.67
|
317,130
|
|
|
9/11/2020
|
+1.10 / +1.51%
|
72.50
|
75.00
|
72.50
|
74.10
|
73.83
|
44.89
|
284,190
|
|
|
9/10/2020
|
0.00 / 0.00%
|
73.00
|
73.00
|
72.00
|
73.00
|
72.64
|
44.22
|
212,090
|
|
|
9/9/2020
|
-0.70 / -0.95%
|
73.70
|
73.70
|
72.80
|
73.00
|
73.11
|
44.22
|
208,670
|
|
|
9/8/2020
|
+0.10 / +0.14%
|
73.60
|
74.00
|
73.30
|
73.70
|
73.69
|
44.64
|
238,060
|
|
|
9/7/2020
|
+0.20 / +0.27%
|
73.40
|
73.90
|
73.30
|
73.60
|
73.58
|
44.58
|
242,810
|
|
|
9/4/2020
|
-0.60 / -0.81%
|
74.00
|
74.20
|
72.80
|
73.40
|
73.43
|
44.46
|
214,910
|
|
|
9/3/2020
|
+0.20 / +0.27%
|
74.00
|
74.70
|
73.80
|
74.00
|
74.21
|
44.83
|
252,350
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|