|
|
Closing price on 9/30/2022
|
|
| Open |
10.80 |
| High |
10.95 |
| Low |
10.20 |
| Volume |
2,156,300 |
| Split-adjusted Price |
10.85 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.20
|
10.85
|
10.55
|
10.85
|
2,156,300
|
|
|
9/29/2022
|
0.00 / 0.00%
|
11.10
|
11.15
|
10.75
|
10.85
|
10.95
|
10.85
|
1,311,700
|
|
|
9/28/2022
|
-0.25 / -2.25%
|
11.00
|
11.15
|
10.85
|
10.85
|
10.97
|
10.85
|
1,047,800
|
|
|
9/27/2022
|
+0.10 / +0.91%
|
11.00
|
11.15
|
10.90
|
11.10
|
11.03
|
11.10
|
1,349,400
|
|
|
9/26/2022
|
-0.35 / -3.08%
|
11.20
|
11.25
|
10.75
|
11.00
|
11.00
|
11.00
|
2,043,800
|
|
|
9/23/2022
|
-0.25 / -2.16%
|
11.60
|
11.70
|
11.35
|
11.35
|
11.51
|
11.35
|
1,260,500
|
|
|
9/22/2022
|
+0.25 / +2.20%
|
11.20
|
11.70
|
11.15
|
11.60
|
11.40
|
11.60
|
1,785,000
|
|
|
9/21/2022
|
-0.15 / -1.30%
|
11.20
|
11.45
|
11.20
|
11.35
|
11.31
|
11.35
|
1,049,600
|
|
|
9/20/2022
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.05
|
11.50
|
11.29
|
11.50
|
1,786,300
|
|
|
9/19/2022
|
-0.30 / -2.61%
|
11.70
|
11.80
|
11.10
|
11.20
|
11.45
|
11.20
|
2,219,700
|
|
|
9/16/2022
|
-0.65 / -5.35%
|
12.15
|
12.15
|
11.50
|
11.50
|
11.70
|
11.50
|
2,766,700
|
|
|
9/15/2022
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.05
|
12.15
|
12.15
|
12.15
|
1,139,700
|
|
|
9/14/2022
|
-0.10 / -0.81%
|
12.05
|
12.30
|
11.60
|
12.25
|
12.12
|
12.25
|
1,644,600
|
|
|
9/13/2022
|
+0.20 / +1.65%
|
12.15
|
12.35
|
12.05
|
12.35
|
12.18
|
12.35
|
1,497,200
|
|
|
9/12/2022
|
-0.05 / -0.41%
|
12.20
|
12.45
|
12.05
|
12.15
|
12.22
|
12.15
|
1,580,500
|
|
|
9/9/2022
|
-0.15 / -1.21%
|
12.40
|
12.50
|
11.80
|
12.20
|
12.16
|
12.20
|
2,254,500
|
|
|
9/8/2022
|
+0.15 / +1.23%
|
12.45
|
12.50
|
12.05
|
12.35
|
12.23
|
12.35
|
1,935,900
|
|
|
9/7/2022
|
-0.65 / -5.06%
|
12.85
|
12.95
|
12.20
|
12.20
|
12.65
|
12.20
|
2,623,100
|
|
|
9/6/2022
|
-0.30 / -2.28%
|
13.15
|
13.20
|
12.85
|
12.85
|
13.08
|
12.85
|
1,707,700
|
|
|
9/5/2022
|
0.00 / 0.00%
|
13.15
|
13.25
|
12.90
|
13.15
|
13.08
|
13.15
|
1,073,600
|
|
|
8/31/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.85
|
13.15
|
13.00
|
13.15
|
2,277,400
|
|
|
8/30/2022
|
-0.15 / -1.13%
|
13.40
|
13.50
|
12.90
|
13.15
|
13.13
|
13.15
|
3,348,600
|
|
|
8/29/2022
|
-0.30 / -2.21%
|
13.30
|
13.30
|
12.80
|
13.30
|
13.04
|
13.30
|
2,545,500
|
|
|
8/26/2022
|
+0.05 / +0.37%
|
13.55
|
13.80
|
13.40
|
13.60
|
13.62
|
13.60
|
2,574,800
|
|
|
8/25/2022
|
0.00 / 0.00%
|
13.55
|
13.65
|
13.45
|
13.55
|
13.54
|
13.55
|
1,672,900
|
|
|
8/24/2022
|
+0.10 / +0.74%
|
13.55
|
13.80
|
13.45
|
13.55
|
13.54
|
13.55
|
1,419,000
|
|
|
8/23/2022
|
+0.20 / +1.51%
|
13.15
|
13.45
|
13.10
|
13.45
|
13.29
|
13.45
|
2,009,700
|
|
|
8/22/2022
|
-0.15 / -1.12%
|
13.35
|
13.50
|
12.90
|
13.25
|
13.18
|
13.25
|
2,859,000
|
|
|
8/19/2022
|
-0.40 / -2.90%
|
13.85
|
13.85
|
13.30
|
13.40
|
13.62
|
13.40
|
2,467,200
|
|
|
8/18/2022
|
-0.20 / -1.43%
|
13.85
|
13.90
|
13.60
|
13.80
|
13.78
|
13.80
|
1,707,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|