Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 34.00 | 0.00 | 0.00% | 33.95 | 34.30 | 33.75 | 1,812,907 |
| Apr 30 2024 | 34.00 | 0.00 | 0.00% | 34.15 | 34.15 | 33.60 | 2,347,213 |
| Apr 29 2024 | 34.00 | -0.95 | -2.72% | 35.00 | 35.00 | 33.95 | 4,123,218 |
| Apr 26 2024 | 34.95 | 0.05 | 0.14% | 35.75 | 35.75 | 34.45 | 301,952 |
| Apr 25 2024 | 34.90 | -0.10 | -0.29% | 35.00 | 35.20 | 34.25 | 3,891,013 |
| Apr 24 2024 | 35.00 | -0.50 | -1.41% | 35.50 | 35.85 | 35.00 | 1,817,950 |
| Apr 23 2024 | 35.50 | -0.65 | -1.80% | 36.15 | 36.35 | 35.50 | 1,181,824 |
| Apr 22 2024 | 36.15 | -0.70 | -1.90% | 36.40 | 37.15 | 35.90 | 847,798 |
| Apr 19 2024 | 36.85 | 0.10 | 0.27% | 36.40 | 37.05 | 36.25 | 410,460 |
| Apr 18 2024 | 36.75 | 0.15 | 0.41% | 36.70 | 37.10 | 36.35 | 958,387 |
| Apr 17 2024 | 36.60 | 0.30 | 0.83% | 36.10 | 36.65 | 36.10 | 537,024 |
| Apr 16 2024 | 36.30 | -0.95 | -2.55% | 37.05 | 37.85 | 36.00 | 449,131 |
| Apr 15 2024 | 37.25 | -0.40 | -1.06% | 37.55 | 37.60 | 37.10 | 548,737 |
| Apr 12 2024 | 37.65 | -0.25 | -0.66% | 38.05 | 38.80 | 37.40 | 458,942 |
| Apr 11 2024 | 37.90 | 0.85 | 2.29% | 36.05 | 38.25 | 36.05 | 407,235 |
| Apr 10 2024 | 37.05 | 0.15 | 0.41% | 37.25 | 37.75 | 36.30 | 553,685 |
| Apr 09 2024 | 36.90 | -0.45 | -1.20% | 37.10 | 37.40 | 36.70 | 455,049 |
| Apr 08 2024 | 37.35 | 0.35 | 0.95% | 36.85 | 37.40 | 36.30 | 694,548 |
| Apr 05 2024 | 37.00 | -1.40 | -3.65% | 38.15 | 38.15 | 36.55 | 1,355,232 |
| Apr 04 2024 | 38.40 | 0.60 | 1.59% | 38.10 | 38.60 | 37.35 | 642,466 |
| Apr 03 2024 | 37.80 | -0.85 | -2.20% | 38.45 | 39.35 | 37.50 | 1,030,395 |
| Apr 02 2024 | 38.65 | -1.05 | -2.64% | 39.40 | 39.40 | 38.50 | 1,070,499 |
| Mar 28 2024 | 39.70 | 0.20 | 0.51% | 39.05 | 39.75 | 38.10 | 1,189,499 |
| Mar 27 2024 | 39.50 | 0.35 | 0.89% | 39.00 | 39.70 | 38.70 | 1,036,456 |
| Mar 26 2024 | 39.15 | -0.35 | -0.89% | 38.70 | 39.55 | 38.70 | 618,455 |
| Mar 25 2024 | 39.50 | 0.50 | 1.28% | 38.30 | 39.50 | 38.30 | 1,223,634 |
| Mar 22 2024 | 39.00 | 0.25 | 0.65% | 38.40 | 39.25 | 38.40 | 872,795 |
| Mar 21 2024 | 38.75 | 1.25 | 3.33% | 38.70 | 39.00 | 36.70 | 985,322 |
| Mar 20 2024 | 37.50 | 0.55 | 1.49% | 37.30 | 37.55 | 36.05 | 908,576 |
| Mar 19 2024 | 36.95 | 0.60 | 1.65% | 37.25 | 37.25 | 36.55 | 591,648 |
| Mar 18 2024 | 36.35 | -0.45 | -1.22% | 36.95 | 37.10 | 36.05 | 909,346 |
| Mar 15 2024 | 36.80 | 0.40 | 1.10% | 37.35 | 37.35 | 36.00 | 584,772 |
| Mar 14 2024 | 36.40 | -0.15 | -0.41% | 38.35 | 38.35 | 36.15 | 784,380 |
| Mar 13 2024 | 36.55 | -0.85 | -2.27% | 37.50 | 37.75 | 36.45 | 1,079,384 |
| Mar 12 2024 | 37.40 | -1.55 | -3.98% | 38.75 | 38.85 | 36.60 | 1,059,429 |
| Mar 11 2024 | 38.95 | -0.80 | -2.01% | 39.80 | 39.80 | 38.60 | 591,631 |
| Mar 08 2024 | 39.75 | -1.10 | -2.69% | 40.85 | 40.85 | 39.50 | 803,583 |
| Mar 07 2024 | 40.85 | 0.60 | 1.49% | 40.65 | 41.35 | 39.85 | 467,788 |
| Mar 06 2024 | 40.25 | 0.60 | 1.51% | 39.35 | 41.60 | 39.35 | 439,191 |
| Mar 05 2024 | 39.65 | -0.70 | -1.73% | 40.20 | 40.65 | 39.10 | 342,591 |
| Mar 04 2024 | 40.35 | -1.40 | -3.35% | 42.45 | 42.45 | 40.20 | 320,143 |
| Mar 01 2024 | 41.75 | 0.10 | 0.24% | 41.75 | 42.60 | 40.90 | 593,691 |
| Feb 29 2024 | 41.65 | 1.20 | 2.97% | 41.30 | 41.90 | 40.25 | 815,377 |
| Feb 28 2024 | 40.45 | -1.55 | -3.69% | 41.35 | 41.95 | 40.05 | 1,096,584 |
| Feb 27 2024 | 42.00 | -0.60 | -1.41% | 42.65 | 42.95 | 41.70 | 1,309,012 |
| Feb 26 2024 | 42.60 | -2.15 | -4.80% | 43.90 | 44.95 | 42.20 | 3,137,406 |
| Feb 23 2024 | 44.75 | -0.05 | -0.11% | 45.00 | 45.60 | 44.50 | 475,598 |
| Feb 22 2024 | 44.80 | 2.45 | 5.79% | 43.20 | 46.00 | 42.80 | 1,806,591 |
| Feb 21 2024 | 42.35 | 1.70 | 4.18% | 40.35 | 43.10 | 40.35 | 739,254 |
| Feb 20 2024 | 40.65 | -0.20 | -0.49% | 40.80 | 41.50 | 39.90 | 532,751 |
| Feb 19 2024 | 40.85 | -0.25 | -0.61% | 41.10 | 41.10 | 40.70 | 317,205 |
| Feb 16 2024 | 41.10 | 1.35 | 3.40% | 40.70 | 42.00 | 39.75 | 703,417 |
| Feb 15 2024 | 39.75 | -0.65 | -1.61% | 40.00 | 41.00 | 39.75 | 655,398 |
| Feb 14 2024 | 40.40 | 1.60 | 4.12% | 38.05 | 40.75 | 38.05 | 712,315 |
| Feb 13 2024 | 38.80 | 0.25 | 0.65% | 38.40 | 39.00 | 38.40 | 367,456 |
| Feb 12 2024 | 38.55 | 0.25 | 0.65% | 37.00 | 38.70 | 37.00 | 1,119,998 |
| Feb 09 2024 | 38.30 | -1.35 | -3.40% | 39.40 | 39.50 | 38.00 | 1,372,445 |
| Feb 08 2024 | 39.65 | 1.15 | 2.99% | 38.65 | 39.65 | 38.50 | 474,081 |
| Feb 07 2024 | 38.50 | -1.35 | -3.39% | 39.50 | 39.50 | 37.65 | 1,777,518 |
| Feb 06 2024 | 39.85 | 0.85 | 2.18% | 39.50 | 40.00 | 38.70 | 1,903,096 |
| Feb 05 2024 | 39.00 | -0.15 | -0.38% | 39.50 | 40.05 | 39.00 | 812,836 |
| Feb 02 2024 | 39.15 | 1.90 | 5.10% | 37.75 | 39.15 | 37.70 | 1,406,714 |
