|
|
Closing price on 11/25/2025
|
|
| Open |
6.62 |
| High |
6.70 |
| Low |
6.54 |
| Volume |
442,200 |
| Split-adjusted Price |
6.55 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2025
|
-0.15 / -2.24%
|
6.62
|
6.70
|
6.54
|
6.55
|
6.61
|
6.55
|
442,200
|
|
|
11/24/2025
|
-0.01 / -0.15%
|
6.70
|
6.75
|
6.60
|
6.70
|
6.68
|
6.70
|
310,700
|
|
|
11/21/2025
|
-0.03 / -0.45%
|
6.66
|
6.77
|
6.60
|
6.71
|
6.70
|
6.71
|
567,800
|
|
|
11/20/2025
|
+0.37 / +5.81%
|
6.49
|
6.81
|
6.41
|
6.74
|
6.71
|
6.74
|
1,145,900
|
|
|
11/19/2025
|
0.00 / 0.00%
|
6.42
|
6.42
|
6.31
|
6.37
|
6.37
|
6.37
|
165,600
|
|
|
11/18/2025
|
+0.07 / +1.11%
|
6.29
|
6.46
|
6.29
|
6.37
|
6.39
|
6.37
|
267,200
|
|
|
11/17/2025
|
+0.07 / +1.12%
|
6.23
|
6.32
|
6.22
|
6.30
|
6.25
|
6.30
|
277,600
|
|
|
11/14/2025
|
-0.01 / -0.16%
|
6.21
|
6.25
|
6.21
|
6.23
|
6.23
|
6.23
|
193,500
|
|
|
11/13/2025
|
-0.01 / -0.16%
|
6.25
|
6.29
|
6.20
|
6.24
|
6.24
|
6.24
|
184,300
|
|
|
11/12/2025
|
-0.03 / -0.48%
|
6.28
|
6.28
|
6.20
|
6.25
|
6.24
|
6.25
|
216,400
|
|
|
11/11/2025
|
+0.08 / +1.29%
|
6.24
|
6.28
|
6.19
|
6.28
|
6.21
|
6.28
|
168,200
|
|
|
11/10/2025
|
-0.05 / -0.80%
|
6.25
|
6.25
|
6.17
|
6.20
|
6.21
|
6.20
|
111,900
|
|
|
11/7/2025
|
-0.10 / -1.57%
|
6.35
|
6.35
|
6.20
|
6.25
|
6.25
|
6.25
|
328,200
|
|
|
11/6/2025
|
-0.05 / -0.78%
|
6.49
|
6.49
|
6.35
|
6.35
|
6.40
|
6.35
|
101,200
|
|
|
11/5/2025
|
-0.01 / -0.16%
|
6.41
|
6.48
|
6.38
|
6.40
|
6.44
|
6.40
|
62,500
|
|
|
11/4/2025
|
-0.07 / -1.08%
|
6.42
|
6.47
|
6.21
|
6.41
|
6.32
|
6.41
|
287,900
|
|
|
11/3/2025
|
-0.12 / -1.82%
|
6.39
|
6.70
|
6.39
|
6.48
|
6.47
|
6.48
|
109,100
|
|
|
10/31/2025
|
-0.09 / -1.35%
|
6.74
|
6.74
|
6.60
|
6.60
|
6.63
|
6.60
|
216,300
|
|
|
10/30/2025
|
+0.11 / +1.67%
|
6.79
|
6.79
|
6.63
|
6.69
|
6.72
|
6.69
|
543,900
|
|
|
10/29/2025
|
+0.32 / +5.11%
|
6.65
|
6.65
|
6.51
|
6.58
|
6.59
|
6.58
|
429,500
|
|
|
10/28/2025
|
+0.06 / +0.97%
|
6.19
|
6.26
|
6.19
|
6.26
|
6.23
|
6.26
|
164,800
|
|
|
10/27/2025
|
0.00 / 0.00%
|
6.20
|
6.22
|
6.19
|
6.20
|
6.20
|
6.20
|
139,500
|
|
|
10/24/2025
|
-0.02 / -0.32%
|
6.25
|
6.25
|
6.18
|
6.20
|
6.22
|
6.20
|
140,100
|
|
|
10/23/2025
|
+0.02 / +0.32%
|
6.10
|
6.39
|
6.10
|
6.22
|
6.26
|
6.22
|
107,100
|
|
|
10/22/2025
|
+0.08 / +1.31%
|
6.15
|
6.20
|
6.14
|
6.20
|
6.17
|
6.20
|
317,700
|
|
|
10/21/2025
|
+0.12 / +2.00%
|
6.01
|
6.13
|
6.00
|
6.12
|
6.07
|
6.12
|
375,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,078,200
|
8.31
|
-0.48%
|
|
|
|
ABS
|
1,443,000
|
3.64
|
6.74%
|
|
|
|
APC
|
1,700
|
7.00
|
-1.41%
|
|
|
|
APP
|
2,600
|
5.20
|
-1.89%
|
|
|
|
BMP
|
230,500
|
157.50
|
0.64%
|
|
|
|
BQP
|
1,900
|
21.40
|
-7.76%
|
|
|
|
BRC
|
3,000
|
12.55
|
-1.95%
|
|
|
|
BRR
|
2,000
|
18.20
|
1.68%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|