|
|
Closing price on 9/25/2023
|
|
| Open |
8.93 |
| High |
9.03 |
| Low |
8.33 |
| Volume |
1,330,900 |
| Split-adjusted Price |
8.33 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2023
|
-0.62 / -6.93%
|
8.93
|
9.03
|
8.33
|
8.33
|
8.68
|
8.33
|
1,330,900
|
|
|
9/22/2023
|
-0.30 / -3.24%
|
9.02
|
9.15
|
8.80
|
8.95
|
8.98
|
8.95
|
1,232,500
|
|
|
9/21/2023
|
+0.15 / +1.65%
|
9.16
|
9.37
|
9.10
|
9.25
|
9.24
|
9.25
|
1,839,600
|
|
|
9/20/2023
|
+0.10 / +1.11%
|
9.08
|
9.10
|
9.00
|
9.10
|
9.04
|
9.10
|
934,700
|
|
|
9/19/2023
|
+0.02 / +0.22%
|
9.07
|
9.07
|
8.87
|
9.00
|
8.94
|
9.00
|
801,600
|
|
|
9/18/2023
|
+0.18 / +2.05%
|
8.80
|
9.09
|
8.70
|
8.98
|
8.93
|
8.98
|
1,067,900
|
|
|
9/15/2023
|
+0.07 / +0.80%
|
8.75
|
8.83
|
8.72
|
8.80
|
8.77
|
8.80
|
820,600
|
|
|
9/14/2023
|
-0.17 / -1.91%
|
8.90
|
8.95
|
8.69
|
8.73
|
8.78
|
8.73
|
1,542,000
|
|
|
9/13/2023
|
-0.15 / -1.66%
|
9.09
|
9.12
|
8.81
|
8.90
|
8.97
|
8.90
|
2,672,900
|
|
|
9/12/2023
|
+0.05 / +0.56%
|
9.09
|
9.09
|
8.95
|
9.05
|
9.01
|
9.05
|
1,177,900
|
|
|
9/11/2023
|
-0.32 / -3.43%
|
9.40
|
9.46
|
9.00
|
9.00
|
9.18
|
9.00
|
1,597,400
|
|
|
9/8/2023
|
-0.07 / -0.75%
|
9.40
|
9.40
|
9.31
|
9.32
|
9.35
|
9.32
|
1,121,800
|
|
|
9/7/2023
|
+0.05 / +0.54%
|
9.44
|
9.53
|
9.31
|
9.39
|
9.41
|
9.39
|
1,538,900
|
|
|
9/6/2023
|
+0.08 / +0.86%
|
9.31
|
9.40
|
9.17
|
9.34
|
9.29
|
9.34
|
1,303,500
|
|
|
9/5/2023
|
+0.12 / +1.31%
|
9.25
|
9.35
|
9.20
|
9.26
|
9.28
|
9.26
|
1,451,800
|
|
|
8/31/2023
|
+0.04 / +0.44%
|
9.15
|
9.19
|
9.05
|
9.14
|
9.13
|
9.14
|
1,121,500
|
|
|
8/30/2023
|
+0.01 / +0.11%
|
9.14
|
9.20
|
9.01
|
9.10
|
9.06
|
9.10
|
1,022,400
|
|
|
8/29/2023
|
+0.04 / +0.44%
|
9.10
|
9.25
|
9.07
|
9.09
|
9.15
|
9.09
|
1,058,400
|
|
|
8/28/2023
|
+0.10 / +1.12%
|
9.02
|
9.05
|
8.94
|
9.05
|
8.99
|
9.05
|
850,400
|
|
|
8/25/2023
|
-0.03 / -0.33%
|
8.97
|
9.18
|
8.94
|
8.95
|
9.02
|
8.95
|
1,062,800
|
|
|
8/24/2023
|
+0.13 / +1.47%
|
8.86
|
8.99
|
8.84
|
8.98
|
8.91
|
8.98
|
894,400
|
|
|
8/23/2023
|
-0.15 / -1.67%
|
9.05
|
9.15
|
8.85
|
8.85
|
9.00
|
8.85
|
847,600
|
|
|
8/22/2023
|
+0.19 / +2.16%
|
8.90
|
9.00
|
8.59
|
9.00
|
8.82
|
9.00
|
1,559,600
|
|
|
8/21/2023
|
-0.32 / -3.50%
|
9.05
|
9.13
|
8.65
|
8.81
|
8.87
|
8.81
|
1,717,900
|
|
|
8/18/2023
|
-0.68 / -6.93%
|
9.76
|
9.80
|
9.13
|
9.13
|
9.42
|
9.13
|
4,369,700
|
|
|
8/17/2023
|
-0.34 / -3.35%
|
10.15
|
10.15
|
9.81
|
9.81
|
9.97
|
9.81
|
3,032,500
|
|
|
8/16/2023
|
-0.15 / -1.46%
|
10.35
|
10.35
|
10.00
|
10.15
|
10.10
|
10.15
|
3,272,300
|
|
|
8/15/2023
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.30
|
10.36
|
10.30
|
2,944,700
|
|
|
8/14/2023
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.10
|
10.30
|
10.22
|
10.30
|
2,752,800
|
|
|
8/11/2023
|
-0.10 / -0.97%
|
10.40
|
10.45
|
9.91
|
10.20
|
10.06
|
10.20
|
4,238,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|