|
|
Closing price on 12/9/2020
|
|
| Open |
89.90 |
| High |
90.30 |
| Low |
89.60 |
| Volume |
566,410 |
| Split-adjusted Price |
54.40 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
-0.10 / -0.11%
|
89.90
|
90.30
|
89.60
|
89.80
|
89.92
|
54.40
|
566,410
|
|
|
12/8/2020
|
-0.20 / -0.22%
|
90.10
|
90.60
|
89.50
|
89.90
|
90.04
|
54.46
|
603,600
|
|
|
12/7/2020
|
+0.20 / +0.22%
|
90.20
|
90.80
|
90.00
|
90.10
|
90.30
|
54.58
|
727,390
|
|
|
12/4/2020
|
+0.10 / +0.11%
|
89.80
|
90.40
|
89.30
|
89.90
|
89.75
|
54.46
|
1,272,320
|
|
|
12/3/2020
|
-0.40 / -0.44%
|
90.20
|
90.60
|
89.00
|
89.80
|
89.83
|
54.40
|
1,809,640
|
|
|
12/2/2020
|
+1.10 / +1.23%
|
88.80
|
90.30
|
86.80
|
90.20
|
88.16
|
54.64
|
1,913,650
|
|
|
12/1/2020
|
-1.50 / -1.66%
|
88.30
|
90.30
|
87.30
|
89.10
|
88.70
|
53.97
|
2,013,750
|
|
|
11/30/2020
|
-1.80 / -1.95%
|
92.40
|
92.40
|
90.30
|
90.60
|
91.24
|
54.88
|
978,710
|
|
|
11/27/2020
|
+5.50 / +6.33%
|
87.00
|
92.90
|
86.30
|
92.40
|
89.12
|
55.97
|
4,130,530
|
|
|
11/26/2020
|
+0.10 / +0.12%
|
86.80
|
86.90
|
86.10
|
86.90
|
86.47
|
52.64
|
3,912,340
|
|
|
11/25/2020
|
+1.50 / +1.76%
|
85.30
|
86.90
|
85.30
|
86.80
|
86.49
|
52.58
|
4,008,790
|
|
|
11/24/2020
|
-0.90 / -1.04%
|
86.20
|
86.40
|
85.20
|
85.30
|
85.70
|
51.67
|
3,713,010
|
|
|
11/23/2020
|
0.00 / 0.00%
|
86.00
|
86.20
|
84.90
|
86.20
|
85.65
|
52.22
|
3,525,450
|
|
|
11/20/2020
|
-0.40 / -0.46%
|
86.60
|
86.60
|
86.00
|
86.20
|
86.24
|
52.22
|
3,587,180
|
|
|
11/19/2020
|
+5.30 / +6.52%
|
81.20
|
86.60
|
81.10
|
86.60
|
85.37
|
52.46
|
3,318,800
|
|
|
11/18/2020
|
+0.90 / +1.12%
|
80.40
|
81.50
|
80.10
|
81.30
|
81.09
|
49.25
|
3,001,870
|
|
|
11/17/2020
|
-0.70 / -0.86%
|
81.10
|
81.50
|
80.10
|
80.40
|
80.67
|
48.70
|
384,540
|
|
|
11/16/2020
|
-0.40 / -0.49%
|
81.30
|
82.10
|
80.10
|
81.10
|
80.70
|
49.13
|
420,030
|
|
|
11/13/2020
|
-0.30 / -0.37%
|
81.90
|
83.00
|
81.20
|
81.50
|
82.00
|
49.37
|
369,970
|
|
|
11/12/2020
|
+1.60 / +2.00%
|
80.50
|
82.20
|
80.40
|
81.80
|
81.42
|
49.55
|
475,780
|
|
|
11/11/2020
|
+5.20 / +6.93%
|
75.50
|
80.20
|
75.50
|
80.20
|
79.25
|
48.58
|
566,220
|
|
|
11/10/2020
|
-0.10 / -0.13%
|
75.10
|
75.40
|
74.70
|
75.00
|
74.99
|
45.43
|
304,120
|
|
|
11/9/2020
|
+0.90 / +1.21%
|
74.20
|
75.40
|
74.10
|
75.10
|
74.84
|
45.49
|
407,990
|
|
|
11/6/2020
|
+0.20 / +0.27%
|
74.00
|
75.00
|
73.60
|
74.20
|
74.21
|
44.95
|
389,310
|
|
|
11/5/2020
|
-0.10 / -0.13%
|
74.10
|
74.80
|
73.70
|
74.00
|
74.29
|
44.83
|
368,900
|
|
|
11/4/2020
|
-0.50 / -0.67%
|
74.40
|
75.30
|
74.10
|
74.10
|
74.52
|
44.89
|
468,240
|
|
|
11/3/2020
|
-0.60 / -0.80%
|
75.00
|
75.40
|
74.30
|
74.60
|
74.81
|
45.19
|
408,710
|
|
|
11/2/2020
|
+0.70 / +0.94%
|
74.50
|
75.20
|
74.40
|
75.20
|
74.89
|
45.55
|
463,500
|
|
|
10/30/2020
|
+3.90 / +5.52%
|
75.50
|
75.50
|
71.20
|
74.50
|
74.12
|
45.13
|
851,700
|
|
|
10/29/2020
|
-1.30 / -1.81%
|
71.70
|
72.40
|
70.60
|
70.60
|
71.31
|
42.77
|
308,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|