|
|
Closing price on 11/4/2024
|
|
| Open |
6.19 |
| High |
6.25 |
| Low |
6.15 |
| Volume |
593,200 |
| Split-adjusted Price |
6.17 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2024
|
-0.01 / -0.16%
|
6.19
|
6.25
|
6.15
|
6.17
|
6.18
|
6.17
|
593,200
|
|
|
11/1/2024
|
-0.12 / -1.90%
|
6.27
|
6.29
|
6.15
|
6.18
|
6.24
|
6.18
|
636,500
|
|
|
10/31/2024
|
-0.01 / -0.16%
|
6.30
|
6.32
|
6.27
|
6.30
|
6.30
|
6.30
|
542,800
|
|
|
10/30/2024
|
-0.02 / -0.32%
|
6.29
|
6.39
|
6.29
|
6.31
|
6.32
|
6.31
|
388,600
|
|
|
10/29/2024
|
0.00 / 0.00%
|
6.31
|
6.35
|
6.15
|
6.33
|
6.20
|
6.33
|
2,722,000
|
|
|
10/28/2024
|
+0.04 / +0.64%
|
6.29
|
6.37
|
6.29
|
6.33
|
6.33
|
6.33
|
226,200
|
|
|
10/25/2024
|
-0.05 / -0.79%
|
6.34
|
6.34
|
6.26
|
6.29
|
6.30
|
6.29
|
418,100
|
|
|
10/24/2024
|
0.00 / 0.00%
|
6.34
|
6.39
|
6.25
|
6.34
|
6.28
|
6.34
|
501,800
|
|
|
10/23/2024
|
0.00 / 0.00%
|
6.35
|
6.37
|
6.29
|
6.34
|
6.32
|
6.34
|
309,100
|
|
|
10/22/2024
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.31
|
6.34
|
6.34
|
6.34
|
569,000
|
|
|
10/21/2024
|
-0.01 / -0.16%
|
6.35
|
6.40
|
6.34
|
6.34
|
6.37
|
6.34
|
302,800
|
|
|
10/18/2024
|
-0.01 / -0.16%
|
6.36
|
6.42
|
6.35
|
6.35
|
6.36
|
6.35
|
270,200
|
|
|
10/17/2024
|
-0.02 / -0.31%
|
6.38
|
6.40
|
6.33
|
6.36
|
6.37
|
6.36
|
415,000
|
|
|
10/16/2024
|
0.00 / 0.00%
|
6.38
|
6.49
|
6.36
|
6.38
|
6.38
|
6.38
|
356,900
|
|
|
10/15/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.37
|
6.38
|
6.40
|
6.38
|
602,500
|
|
|
10/14/2024
|
-0.07 / -1.07%
|
6.57
|
6.64
|
6.43
|
6.48
|
6.50
|
6.48
|
379,700
|
|
|
10/11/2024
|
+0.17 / +2.66%
|
6.38
|
6.65
|
6.31
|
6.55
|
6.48
|
6.55
|
1,199,200
|
|
|
10/10/2024
|
+0.01 / +0.16%
|
6.43
|
6.45
|
6.28
|
6.38
|
6.39
|
6.38
|
614,500
|
|
|
10/9/2024
|
+0.01 / +0.16%
|
6.35
|
6.41
|
6.25
|
6.37
|
6.36
|
6.37
|
401,600
|
|
|
10/8/2024
|
+0.02 / +0.32%
|
6.37
|
6.40
|
6.29
|
6.36
|
6.35
|
6.36
|
330,600
|
|
|
10/7/2024
|
+0.01 / +0.16%
|
6.33
|
6.40
|
6.28
|
6.34
|
6.33
|
6.34
|
389,100
|
|
|
10/4/2024
|
-0.01 / -0.16%
|
6.35
|
6.53
|
6.25
|
6.33
|
6.37
|
6.33
|
699,700
|
|
|
10/3/2024
|
-0.12 / -1.86%
|
6.46
|
6.46
|
6.30
|
6.34
|
6.36
|
6.34
|
798,300
|
|
|
10/2/2024
|
+0.03 / +0.47%
|
6.41
|
6.47
|
6.35
|
6.46
|
6.38
|
6.46
|
1,187,600
|
|
|
10/1/2024
|
+0.04 / +0.63%
|
6.40
|
6.60
|
6.40
|
6.43
|
6.51
|
6.43
|
878,800
|
|
|
9/30/2024
|
+0.08 / +1.27%
|
6.28
|
6.44
|
6.23
|
6.39
|
6.32
|
6.39
|
1,054,700
|
|
|
9/27/2024
|
-0.13 / -2.02%
|
6.40
|
6.41
|
6.30
|
6.31
|
6.35
|
6.31
|
1,764,200
|
|
|
9/26/2024
|
-0.03 / -0.46%
|
6.50
|
6.50
|
6.40
|
6.44
|
6.45
|
6.44
|
1,005,600
|
|
|
9/25/2024
|
-0.05 / -0.77%
|
6.49
|
6.56
|
6.44
|
6.47
|
6.48
|
6.47
|
720,000
|
|
|
9/24/2024
|
+0.19 / +3.00%
|
6.33
|
6.58
|
6.29
|
6.52
|
6.45
|
6.52
|
1,290,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|