|
|
Closing price on 5/23/2025
|
|
| Open |
6.22 |
| High |
6.37 |
| Low |
6.19 |
| Volume |
207,500 |
| Split-adjusted Price |
6.22 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
0.00 / 0.00%
|
6.22
|
6.37
|
6.19
|
6.22
|
6.22
|
6.22
|
207,500
|
|
|
5/22/2025
|
-0.07 / -1.11%
|
6.30
|
6.38
|
6.16
|
6.22
|
6.27
|
6.22
|
401,800
|
|
|
5/21/2025
|
-0.07 / -1.10%
|
6.44
|
6.44
|
6.29
|
6.29
|
6.33
|
6.29
|
398,400
|
|
|
5/20/2025
|
-0.04 / -0.63%
|
6.35
|
6.40
|
6.33
|
6.36
|
6.36
|
6.36
|
538,900
|
|
|
5/19/2025
|
-0.04 / -0.62%
|
6.44
|
6.50
|
6.38
|
6.40
|
6.44
|
6.40
|
478,900
|
|
|
5/16/2025
|
-0.07 / -1.08%
|
6.54
|
6.54
|
6.42
|
6.44
|
6.48
|
6.44
|
258,900
|
|
|
5/15/2025
|
-0.01 / -0.15%
|
6.54
|
6.58
|
6.44
|
6.51
|
6.48
|
6.51
|
277,000
|
|
|
5/14/2025
|
+0.12 / +1.88%
|
6.41
|
6.55
|
6.40
|
6.52
|
6.45
|
6.52
|
521,600
|
|
|
5/13/2025
|
0.00 / 0.00%
|
6.45
|
6.49
|
6.35
|
6.40
|
6.39
|
6.40
|
210,200
|
|
|
5/12/2025
|
+0.04 / +0.63%
|
6.35
|
6.48
|
6.35
|
6.40
|
6.39
|
6.40
|
169,000
|
|
|
5/9/2025
|
-0.10 / -1.55%
|
6.45
|
6.49
|
6.36
|
6.36
|
6.39
|
6.36
|
310,800
|
|
|
5/8/2025
|
+0.05 / +0.78%
|
6.50
|
6.50
|
6.40
|
6.46
|
6.42
|
6.46
|
204,800
|
|
|
5/7/2025
|
-0.09 / -1.38%
|
6.50
|
6.54
|
6.41
|
6.41
|
6.47
|
6.41
|
158,900
|
|
|
5/6/2025
|
0.00 / 0.00%
|
6.52
|
6.57
|
6.42
|
6.50
|
6.49
|
6.50
|
196,700
|
|
|
5/5/2025
|
-0.12 / -1.81%
|
6.68
|
6.68
|
6.50
|
6.50
|
6.55
|
6.50
|
173,200
|
|
|
4/29/2025
|
-0.08 / -1.19%
|
6.65
|
6.70
|
6.62
|
6.62
|
6.64
|
6.62
|
114,600
|
|
|
4/28/2025
|
-0.03 / -0.45%
|
6.72
|
6.74
|
6.70
|
6.70
|
6.71
|
6.70
|
103,500
|
|
|
4/25/2025
|
-0.02 / -0.30%
|
6.75
|
6.75
|
6.68
|
6.73
|
6.73
|
6.73
|
278,500
|
|
|
4/24/2025
|
+0.03 / +0.45%
|
6.72
|
6.77
|
6.67
|
6.75
|
6.71
|
6.75
|
159,800
|
|
|
4/23/2025
|
+0.04 / +0.60%
|
6.70
|
6.88
|
6.68
|
6.72
|
6.73
|
6.72
|
133,200
|
|
|
4/22/2025
|
-0.12 / -1.76%
|
6.70
|
6.78
|
6.51
|
6.68
|
6.65
|
6.68
|
631,600
|
|
|
4/21/2025
|
+0.01 / +0.15%
|
6.84
|
6.90
|
6.73
|
6.80
|
6.81
|
6.80
|
232,900
|
|
|
4/18/2025
|
+0.05 / +0.74%
|
6.65
|
6.84
|
6.65
|
6.79
|
6.75
|
6.79
|
201,600
|
|
|
4/17/2025
|
-0.01 / -0.15%
|
6.28
|
6.75
|
6.28
|
6.74
|
6.60
|
6.74
|
816,000
|
|
|
4/16/2025
|
-0.01 / -0.15%
|
6.77
|
6.85
|
6.70
|
6.75
|
6.75
|
6.75
|
516,300
|
|
|
4/15/2025
|
+0.06 / +0.90%
|
6.68
|
6.77
|
6.68
|
6.76
|
6.74
|
6.76
|
469,400
|
|
|
4/14/2025
|
+0.11 / +1.67%
|
6.75
|
6.79
|
6.62
|
6.70
|
6.70
|
6.70
|
373,800
|
|
|
4/11/2025
|
+0.27 / +4.27%
|
6.70
|
6.70
|
6.35
|
6.59
|
6.47
|
6.59
|
573,100
|
|
|
4/10/2025
|
+0.41 / +6.94%
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
79,400
|
|
|
4/9/2025
|
0.00 / 0.00%
|
5.89
|
6.00
|
5.71
|
5.91
|
5.87
|
5.91
|
1,135,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,091,600
|
7.58
|
0.00%
|
|
|
|
ABS
|
214,800
|
3.61
|
0.84%
|
|
|
|
APC
|
1,700
|
7.60
|
1.33%
|
|
|
|
APP
|
4,000
|
5.60
|
0.00%
|
|
|
|
BMP
|
179,700
|
140.40
|
-1.54%
|
|
|
|
BRC
|
12,400
|
14.00
|
0.00%
|
|
|
|
BRR
|
1,000
|
19.00
|
0.00%
|
|
|
|
CSV
|
2,228,800
|
35.30
|
0.14%
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|