|
|
Closing price on 10/20/2025
|
|
| Open |
6.21 |
| High |
6.23 |
| Low |
6.00 |
| Volume |
406,200 |
| Split-adjusted Price |
6.00 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2025
|
-0.21 / -3.38%
|
6.21
|
6.23
|
6.00
|
6.00
|
6.15
|
6.00
|
406,200
|
|
|
10/17/2025
|
+0.01 / +0.16%
|
6.20
|
6.24
|
6.18
|
6.21
|
6.20
|
6.21
|
261,700
|
|
|
10/16/2025
|
+0.01 / +0.16%
|
6.26
|
6.26
|
6.16
|
6.20
|
6.20
|
6.20
|
170,500
|
|
|
10/15/2025
|
-0.04 / -0.64%
|
6.23
|
6.26
|
6.17
|
6.19
|
6.22
|
6.19
|
261,400
|
|
|
10/14/2025
|
-0.10 / -1.58%
|
6.33
|
6.35
|
6.20
|
6.23
|
6.29
|
6.23
|
444,300
|
|
|
10/13/2025
|
-0.06 / -0.94%
|
6.39
|
6.40
|
6.33
|
6.33
|
6.35
|
6.33
|
324,900
|
|
|
10/10/2025
|
-0.01 / -0.16%
|
6.38
|
6.41
|
6.36
|
6.39
|
6.39
|
6.39
|
231,500
|
|
|
10/9/2025
|
-0.01 / -0.16%
|
6.41
|
6.45
|
6.36
|
6.40
|
6.41
|
6.40
|
136,300
|
|
|
10/8/2025
|
-0.02 / -0.31%
|
6.45
|
6.50
|
6.40
|
6.41
|
6.43
|
6.41
|
326,550
|
|
|
10/7/2025
|
-0.07 / -1.08%
|
6.41
|
6.64
|
6.41
|
6.43
|
6.44
|
6.43
|
88,600
|
|
|
10/6/2025
|
+0.20 / +3.17%
|
6.32
|
6.53
|
6.31
|
6.50
|
6.40
|
6.50
|
400,700
|
|
|
10/3/2025
|
-0.09 / -1.41%
|
6.39
|
6.39
|
6.30
|
6.30
|
6.35
|
6.30
|
4,024,700
|
|
|
10/2/2025
|
-0.04 / -0.62%
|
6.43
|
6.53
|
6.36
|
6.39
|
6.42
|
6.39
|
2,147,100
|
|
|
10/1/2025
|
+0.01 / +0.16%
|
6.46
|
6.46
|
6.30
|
6.43
|
6.40
|
6.43
|
1,976,000
|
|
|
9/30/2025
|
-0.19 / -2.87%
|
6.61
|
6.64
|
6.41
|
6.42
|
6.49
|
6.42
|
3,923,500
|
|
|
9/29/2025
|
-0.10 / -1.49%
|
6.71
|
6.73
|
6.61
|
6.61
|
6.67
|
6.61
|
1,868,900
|
|
|
9/26/2025
|
+0.11 / +1.67%
|
6.60
|
6.82
|
6.55
|
6.71
|
6.76
|
6.71
|
1,971,000
|
|
|
9/25/2025
|
+0.02 / +0.30%
|
6.58
|
6.64
|
6.58
|
6.60
|
6.61
|
6.60
|
1,084,300
|
|
|
9/24/2025
|
-0.02 / -0.30%
|
6.60
|
6.60
|
6.48
|
6.58
|
6.54
|
6.58
|
128,100
|
|
|
9/23/2025
|
+0.05 / +0.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
6.60
|
141,900
|
|
|
9/22/2025
|
-0.10 / -1.50%
|
6.65
|
6.65
|
6.47
|
6.55
|
6.58
|
6.55
|
5,874,500
|
|
|
9/19/2025
|
0.00 / 0.00%
|
6.74
|
6.75
|
6.64
|
6.65
|
6.66
|
6.65
|
134,400
|
|
|
9/18/2025
|
-0.06 / -0.89%
|
6.73
|
6.75
|
6.64
|
6.65
|
6.67
|
6.65
|
248,400
|
|
|
9/17/2025
|
-0.02 / -0.30%
|
6.73
|
6.80
|
6.71
|
6.71
|
6.74
|
6.71
|
438,600
|
|
|
9/16/2025
|
-0.05 / -0.74%
|
6.78
|
6.82
|
6.73
|
6.73
|
6.76
|
6.73
|
181,400
|
|
|
9/15/2025
|
+0.10 / +1.50%
|
6.79
|
6.79
|
6.71
|
6.78
|
6.75
|
6.78
|
252,400
|
|
|
9/12/2025
|
+0.04 / +0.60%
|
6.67
|
6.71
|
6.63
|
6.68
|
6.67
|
6.68
|
195,900
|
|
|
9/11/2025
|
-0.11 / -1.63%
|
6.71
|
6.74
|
6.48
|
6.64
|
6.55
|
6.64
|
668,300
|
|
|
9/10/2025
|
-0.04 / -0.59%
|
6.75
|
6.80
|
6.65
|
6.75
|
6.71
|
6.75
|
457,600
|
|
|
9/9/2025
|
-0.04 / -0.59%
|
6.83
|
6.85
|
6.71
|
6.79
|
6.79
|
6.79
|
541,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|