|
|
Closing price on 7/4/2023
|
|
| Open |
8.71 |
| High |
8.77 |
| Low |
8.65 |
| Volume |
510,900 |
| Split-adjusted Price |
8.77 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2023
|
+0.06 / +0.69%
|
8.71
|
8.77
|
8.65
|
8.77
|
8.71
|
8.77
|
510,900
|
|
|
7/3/2023
|
+0.01 / +0.11%
|
8.90
|
8.90
|
8.69
|
8.71
|
8.72
|
8.71
|
405,900
|
|
|
6/30/2023
|
0.00 / 0.00%
|
8.66
|
8.77
|
8.66
|
8.70
|
8.72
|
8.70
|
558,400
|
|
|
6/29/2023
|
-0.17 / -1.92%
|
8.87
|
8.87
|
8.70
|
8.70
|
8.78
|
8.70
|
1,076,600
|
|
|
6/28/2023
|
+0.05 / +0.57%
|
8.87
|
9.00
|
8.82
|
8.87
|
8.89
|
8.87
|
1,051,000
|
|
|
6/27/2023
|
-0.06 / -0.68%
|
8.90
|
8.90
|
8.80
|
8.82
|
8.82
|
8.82
|
1,008,800
|
|
|
6/26/2023
|
-0.09 / -1.00%
|
8.95
|
8.99
|
8.72
|
8.88
|
8.83
|
8.88
|
983,300
|
|
|
6/23/2023
|
-0.04 / -0.44%
|
9.08
|
9.08
|
8.90
|
8.97
|
8.96
|
8.97
|
888,800
|
|
|
6/22/2023
|
+0.12 / +1.35%
|
8.91
|
9.09
|
8.90
|
9.01
|
8.96
|
9.01
|
1,098,300
|
|
|
6/21/2023
|
+0.13 / +1.48%
|
8.76
|
8.92
|
8.76
|
8.89
|
8.85
|
8.89
|
874,500
|
|
|
6/20/2023
|
+0.06 / +0.69%
|
8.70
|
8.79
|
8.66
|
8.76
|
8.72
|
8.76
|
636,700
|
|
|
6/19/2023
|
-0.20 / -2.25%
|
8.85
|
8.90
|
8.68
|
8.70
|
8.75
|
8.70
|
1,524,300
|
|
|
6/16/2023
|
-0.04 / -0.45%
|
8.99
|
9.07
|
8.89
|
8.90
|
8.99
|
8.90
|
1,056,400
|
|
|
6/15/2023
|
-0.15 / -1.65%
|
9.09
|
9.09
|
8.94
|
8.94
|
9.01
|
8.94
|
1,166,800
|
|
|
6/14/2023
|
-0.07 / -0.76%
|
9.18
|
9.28
|
9.06
|
9.09
|
9.12
|
9.09
|
1,836,500
|
|
|
6/13/2023
|
+0.02 / +0.22%
|
9.24
|
9.32
|
9.14
|
9.16
|
9.25
|
9.16
|
1,907,500
|
|
|
6/12/2023
|
+0.09 / +0.99%
|
9.17
|
9.29
|
9.00
|
9.14
|
9.14
|
9.14
|
1,583,000
|
|
|
6/9/2023
|
-0.10 / -1.09%
|
9.16
|
9.16
|
8.91
|
9.05
|
9.02
|
9.05
|
1,508,300
|
|
|
6/8/2023
|
+0.08 / +0.88%
|
9.10
|
9.53
|
9.07
|
9.15
|
9.26
|
9.15
|
3,406,900
|
|
|
6/7/2023
|
+0.08 / +0.89%
|
9.00
|
9.14
|
9.00
|
9.07
|
9.08
|
9.07
|
1,681,400
|
|
|
6/6/2023
|
+0.19 / +2.16%
|
8.85
|
8.99
|
8.80
|
8.99
|
8.88
|
8.99
|
1,079,600
|
|
|
6/5/2023
|
-0.15 / -1.68%
|
9.00
|
9.08
|
8.80
|
8.80
|
8.90
|
8.80
|
1,800,800
|
|
|
6/2/2023
|
-0.15 / -1.65%
|
9.19
|
9.20
|
8.92
|
8.95
|
9.03
|
8.95
|
2,285,100
|
|
|
6/1/2023
|
-0.02 / -0.22%
|
9.20
|
9.21
|
9.04
|
9.10
|
9.11
|
9.10
|
1,695,200
|
|
|
5/31/2023
|
+0.05 / +0.55%
|
9.08
|
9.41
|
8.98
|
9.12
|
9.19
|
9.12
|
2,249,000
|
|
|
5/30/2023
|
0.00 / 0.00%
|
9.07
|
9.15
|
8.88
|
9.07
|
8.98
|
9.07
|
2,270,000
|
|
|
5/29/2023
|
+0.35 / +4.01%
|
8.85
|
9.16
|
8.85
|
9.07
|
9.04
|
9.07
|
2,737,900
|
|
|
5/26/2023
|
+0.20 / +2.35%
|
8.63
|
8.80
|
8.56
|
8.72
|
8.71
|
8.72
|
2,301,400
|
|
|
5/25/2023
|
+0.04 / +0.47%
|
8.55
|
8.63
|
8.45
|
8.52
|
8.53
|
8.52
|
1,128,500
|
|
|
5/24/2023
|
-0.08 / -0.93%
|
8.56
|
8.63
|
8.48
|
8.48
|
8.54
|
8.48
|
1,106,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|