|
|
Closing price on 8/15/2025
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
533,500 |
| Split-adjusted Price |
7.23 |
There is no data on 8/16/2025. Display data on 8/15/2025 instead.
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.16 / -2.17%
|
7.40
|
7.40
|
7.10
|
7.23
|
7.22
|
7.23
|
533,500
|
|
|
8/14/2025
|
+0.18 / +2.50%
|
7.26
|
7.54
|
7.16
|
7.39
|
7.33
|
7.39
|
1,317,900
|
|
|
8/13/2025
|
0.00 / 0.00%
|
7.23
|
7.23
|
7.10
|
7.21
|
7.16
|
7.21
|
866,300
|
|
|
8/12/2025
|
-0.04 / -0.55%
|
7.28
|
7.30
|
7.15
|
7.21
|
7.21
|
7.21
|
406,200
|
|
|
8/11/2025
|
+0.01 / +0.14%
|
7.26
|
7.30
|
7.10
|
7.25
|
7.22
|
7.25
|
556,400
|
|
|
8/8/2025
|
+0.05 / +0.70%
|
7.19
|
7.38
|
7.16
|
7.24
|
7.25
|
7.24
|
847,500
|
|
|
8/7/2025
|
+0.09 / +1.27%
|
7.19
|
7.25
|
7.12
|
7.19
|
7.17
|
7.19
|
584,400
|
|
|
8/6/2025
|
+0.05 / +0.71%
|
7.08
|
7.16
|
7.07
|
7.10
|
7.11
|
7.10
|
401,100
|
|
|
8/5/2025
|
-0.05 / -0.70%
|
7.11
|
7.19
|
7.00
|
7.05
|
7.10
|
7.05
|
1,050,900
|
|
|
8/4/2025
|
+0.01 / +0.14%
|
7.10
|
7.22
|
7.02
|
7.10
|
7.11
|
7.10
|
569,000
|
|
|
8/1/2025
|
-0.23 / -3.14%
|
7.35
|
7.35
|
7.05
|
7.09
|
7.16
|
7.09
|
722,100
|
|
|
7/31/2025
|
+0.30 / +4.27%
|
7.22
|
7.48
|
7.22
|
7.32
|
7.35
|
7.32
|
1,485,200
|
|
|
7/30/2025
|
+0.45 / +6.85%
|
6.57
|
7.02
|
6.57
|
7.02
|
6.83
|
7.02
|
1,391,600
|
|
|
7/29/2025
|
-0.33 / -4.78%
|
6.90
|
6.95
|
6.50
|
6.57
|
6.74
|
6.57
|
4,751,400
|
|
|
7/28/2025
|
+0.11 / +1.62%
|
6.99
|
6.99
|
6.79
|
6.90
|
6.86
|
6.90
|
937,800
|
|
|
7/25/2025
|
-0.09 / -1.31%
|
6.88
|
6.98
|
6.78
|
6.79
|
6.83
|
6.79
|
422,000
|
|
|
7/24/2025
|
+0.19 / +2.84%
|
6.75
|
7.06
|
6.75
|
6.88
|
6.93
|
6.88
|
1,111,100
|
|
|
7/23/2025
|
+0.03 / +0.45%
|
6.70
|
6.76
|
6.65
|
6.69
|
6.70
|
6.69
|
526,000
|
|
|
7/22/2025
|
-0.04 / -0.60%
|
6.70
|
6.74
|
6.61
|
6.66
|
6.65
|
6.66
|
354,700
|
|
|
7/21/2025
|
-0.07 / -1.03%
|
6.85
|
6.85
|
6.65
|
6.70
|
6.73
|
6.70
|
430,400
|
|
|
7/18/2025
|
+0.06 / +0.89%
|
6.75
|
6.79
|
6.67
|
6.77
|
6.70
|
6.77
|
832,700
|
|
|
7/17/2025
|
+0.14 / +2.13%
|
6.67
|
6.89
|
6.62
|
6.71
|
6.73
|
6.71
|
915,100
|
|
|
7/16/2025
|
0.00 / 0.00%
|
6.51
|
6.60
|
6.51
|
6.57
|
6.57
|
6.57
|
228,800
|
|
|
7/15/2025
|
+0.09 / +1.39%
|
6.48
|
6.63
|
6.47
|
6.57
|
6.55
|
6.57
|
869,600
|
|
|
7/14/2025
|
+0.03 / +0.47%
|
6.54
|
6.54
|
6.35
|
6.48
|
6.46
|
6.48
|
897,800
|
|
|
7/11/2025
|
-0.09 / -1.38%
|
6.54
|
6.66
|
6.45
|
6.45
|
6.53
|
6.45
|
574,800
|
|
|
7/10/2025
|
+0.24 / +3.81%
|
6.35
|
6.73
|
6.32
|
6.54
|
6.55
|
6.54
|
1,203,800
|
|
|
7/9/2025
|
+0.03 / +0.48%
|
6.32
|
6.32
|
6.27
|
6.30
|
6.29
|
6.30
|
435,600
|
|
|
7/8/2025
|
+0.06 / +0.97%
|
6.21
|
6.31
|
6.19
|
6.27
|
6.25
|
6.27
|
485,800
|
|
|
7/7/2025
|
+0.02 / +0.32%
|
6.23
|
6.25
|
6.19
|
6.21
|
6.21
|
6.21
|
402,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|