|
|
Closing price on 8/30/2024
|
|
| Open |
7.48 |
| High |
7.50 |
| Low |
7.35 |
| Volume |
1,478,900 |
| Split-adjusted Price |
7.35 |
|
|
APH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2024
|
-0.11 / -1.47%
|
7.48
|
7.50
|
7.35
|
7.35
|
7.42
|
7.35
|
1,478,900
|
|
|
8/29/2024
|
-0.08 / -1.06%
|
7.53
|
7.54
|
7.42
|
7.46
|
7.48
|
7.46
|
995,900
|
|
|
8/28/2024
|
-0.01 / -0.13%
|
7.57
|
7.58
|
7.48
|
7.54
|
7.53
|
7.54
|
1,110,100
|
|
|
8/27/2024
|
+0.07 / +0.94%
|
7.58
|
7.66
|
7.40
|
7.55
|
7.55
|
7.55
|
1,898,100
|
|
|
8/26/2024
|
-0.15 / -1.97%
|
7.60
|
7.79
|
7.40
|
7.48
|
7.54
|
7.48
|
2,426,500
|
|
|
8/23/2024
|
-0.57 / -6.95%
|
7.90
|
7.99
|
7.63
|
7.63
|
7.69
|
7.63
|
10,039,600
|
|
|
8/22/2024
|
-0.22 / -2.61%
|
8.48
|
8.48
|
8.10
|
8.20
|
8.20
|
8.20
|
3,361,500
|
|
|
8/21/2024
|
-0.16 / -1.86%
|
8.40
|
8.49
|
8.34
|
8.42
|
8.40
|
8.42
|
3,004,600
|
|
|
8/20/2024
|
-0.01 / -0.12%
|
8.59
|
8.61
|
8.39
|
8.58
|
8.48
|
8.58
|
2,793,100
|
|
|
8/19/2024
|
0.00 / 0.00%
|
8.73
|
8.77
|
8.49
|
8.59
|
8.57
|
8.59
|
1,601,600
|
|
|
8/16/2024
|
+0.23 / +2.75%
|
8.40
|
8.63
|
8.40
|
8.59
|
8.54
|
8.59
|
1,425,300
|
|
|
8/15/2024
|
-0.44 / -5.00%
|
8.78
|
8.78
|
8.36
|
8.36
|
8.47
|
8.36
|
1,941,100
|
|
|
8/14/2024
|
-0.15 / -1.68%
|
9.02
|
9.02
|
8.55
|
8.80
|
8.73
|
8.80
|
2,780,700
|
|
|
8/13/2024
|
0.00 / 0.00%
|
8.90
|
9.02
|
8.84
|
8.95
|
8.90
|
8.95
|
726,800
|
|
|
8/12/2024
|
+0.07 / +0.79%
|
8.84
|
9.05
|
8.84
|
8.95
|
8.88
|
8.95
|
346,900
|
|
|
8/9/2024
|
+0.03 / +0.34%
|
8.89
|
9.10
|
8.83
|
8.88
|
8.94
|
8.88
|
985,400
|
|
|
8/8/2024
|
-0.15 / -1.67%
|
8.97
|
9.10
|
8.77
|
8.85
|
8.89
|
8.85
|
732,600
|
|
|
8/7/2024
|
+0.17 / +1.93%
|
8.80
|
9.05
|
8.80
|
9.00
|
8.91
|
9.00
|
1,339,200
|
|
|
8/6/2024
|
+0.18 / +2.08%
|
8.69
|
9.17
|
8.63
|
8.83
|
8.83
|
8.83
|
1,784,800
|
|
|
8/5/2024
|
-0.65 / -6.99%
|
8.70
|
9.03
|
8.65
|
8.65
|
8.76
|
8.65
|
2,974,500
|
|
|
8/2/2024
|
+0.23 / +2.54%
|
8.92
|
9.30
|
8.91
|
9.30
|
9.05
|
9.30
|
1,840,100
|
|
|
8/1/2024
|
-0.30 / -3.20%
|
9.31
|
9.42
|
8.88
|
9.07
|
9.10
|
9.07
|
2,165,000
|
|
|
7/31/2024
|
-0.14 / -1.47%
|
9.61
|
9.75
|
9.37
|
9.37
|
9.57
|
9.37
|
1,599,200
|
|
|
7/30/2024
|
+0.62 / +6.97%
|
9.26
|
9.51
|
9.26
|
9.51
|
9.46
|
9.51
|
4,707,825
|
|
|
7/29/2024
|
-0.01 / -0.11%
|
8.91
|
9.06
|
8.82
|
8.89
|
8.92
|
8.89
|
878,500
|
|
|
7/26/2024
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
733,100
|
|
|
7/25/2024
|
-0.16 / -1.81%
|
8.85
|
8.85
|
8.60
|
8.70
|
8.69
|
8.70
|
883,075
|
|
|
7/24/2024
|
+0.15 / +1.72%
|
8.60
|
8.90
|
8.60
|
8.86
|
8.75
|
8.86
|
1,727,600
|
|
|
7/23/2024
|
-0.48 / -5.22%
|
9.19
|
9.25
|
8.60
|
8.71
|
8.99
|
8.71
|
1,649,500
|
|
|
7/22/2024
|
-0.13 / -1.39%
|
9.32
|
9.53
|
9.00
|
9.19
|
9.18
|
9.19
|
2,037,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|