|
|
Closing price on 7/24/2025
|
|
| Open |
6.75 |
| High |
7.06 |
| Low |
6.75 |
| Volume |
1,111,100 |
| Split-adjusted Price |
6.88 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/4/2025
|
+0.07 / +1.14%
|
6.15
|
6.24
|
6.15
|
6.19
|
6.18
|
6.19
|
377,300
|
|
|
7/3/2025
|
0.00 / 0.00%
|
6.18
|
6.19
|
6.11
|
6.12
|
6.16
|
6.12
|
380,300
|
|
|
7/2/2025
|
0.00 / 0.00%
|
6.12
|
6.17
|
6.11
|
6.12
|
6.12
|
6.12
|
148,500
|
|
|
7/1/2025
|
-0.03 / -0.49%
|
6.16
|
6.19
|
6.11
|
6.12
|
6.15
|
6.12
|
223,800
|
|
|
6/30/2025
|
+0.03 / +0.49%
|
6.15
|
6.20
|
6.14
|
6.15
|
6.16
|
6.15
|
120,800
|
|
|
6/27/2025
|
-0.01 / -0.16%
|
6.13
|
6.14
|
6.09
|
6.12
|
6.12
|
6.12
|
109,000
|
|
|
6/26/2025
|
0.00 / 0.00%
|
6.12
|
6.13
|
6.07
|
6.13
|
6.10
|
6.13
|
154,400
|
|
|
6/25/2025
|
0.00 / 0.00%
|
6.15
|
6.17
|
6.11
|
6.13
|
6.14
|
6.13
|
161,100
|
|
|
6/24/2025
|
+0.09 / +1.49%
|
6.10
|
6.16
|
6.09
|
6.13
|
6.11
|
6.13
|
287,500
|
|
|
6/23/2025
|
-0.10 / -1.63%
|
6.14
|
6.14
|
6.04
|
6.04
|
6.09
|
6.04
|
350,000
|
|
|
6/20/2025
|
-0.04 / -0.65%
|
6.18
|
6.21
|
6.10
|
6.14
|
6.13
|
6.14
|
349,400
|
|
|
6/19/2025
|
-0.02 / -0.32%
|
6.25
|
6.25
|
6.15
|
6.18
|
6.18
|
6.18
|
198,100
|
|
|
6/18/2025
|
-0.04 / -0.64%
|
6.24
|
6.28
|
6.18
|
6.20
|
6.22
|
6.20
|
435,700
|
|
|
6/17/2025
|
-0.01 / -0.16%
|
6.34
|
6.34
|
6.20
|
6.24
|
6.27
|
6.24
|
223,400
|
|
|
6/16/2025
|
+0.03 / +0.48%
|
6.20
|
6.25
|
6.19
|
6.25
|
6.21
|
6.25
|
493,100
|
|
|
6/13/2025
|
-0.10 / -1.58%
|
6.26
|
6.30
|
6.20
|
6.22
|
6.24
|
6.22
|
417,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
6,240,400
|
8.24
|
4.44%
|
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|