Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
APH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 65.02 | -0.70 | -1.07% | 65.83 | 65.98 | 64.63 | 6,311,862 |
| Sep 26 2024 | 65.72 | 0.36 | 0.55% | 66.42 | 66.98 | 65.46 | 4,677,853 |
| Sep 25 2024 | 65.36 | -0.79 | -1.19% | 66.12 | 66.555 | 65.09 | 5,058,961 |
| Sep 24 2024 | 66.15 | 0.48 | 0.73% | 65.80 | 66.23 | 65.24 | 8,357,594 |
| Sep 23 2024 | 65.67 | -0.24 | -0.36% | 65.98 | 66.345 | 65.57 | 4,984,232 |
| Sep 20 2024 | 65.91 | 0.62 | 0.95% | 65.19 | 65.99 | 64.99 | 8,002,802 |
| Sep 19 2024 | 65.29 | 1.99 | 3.14% | 65.24 | 65.58 | 64.62 | 3,841,391 |
| Sep 18 2024 | 63.30 | -0.69 | -1.08% | 64.82 | 65.05 | 63.24 | 5,862,188 |
| Sep 17 2024 | 63.99 | 0.72 | 1.14% | 63.70 | 64.28 | 63.12 | 4,313,001 |
| Sep 16 2024 | 63.27 | -0.31 | -0.49% | 63.56 | 63.77 | 62.76 | 5,707,086 |
| Sep 13 2024 | 63.58 | 0.13 | 0.20% | 63.73 | 64.33 | 63.29 | 6,030,226 |
| Sep 12 2024 | 63.45 | 1.39 | 2.24% | 62.14 | 63.73 | 62.03 | 6,219,290 |
| Sep 11 2024 | 62.06 | 1.27 | 2.09% | 61.11 | 62.155 | 59.9601 | 9,784,077 |
| Sep 10 2024 | 60.79 | 0.06 | 0.10% | 60.87 | 61.26 | 60.35 | 3,989,658 |
| Sep 09 2024 | 60.73 | 0.88 | 1.47% | 60.69 | 60.90 | 59.88 | 6,339,029 |
| Sep 06 2024 | 59.85 | -2.01 | -3.25% | 61.88 | 62.28 | 59.71 | 5,729,074 |
| Sep 05 2024 | 61.86 | 0.56 | 0.91% | 61.00 | 62.09 | 61.00 | 5,158,647 |
| Sep 04 2024 | 61.30 | -0.61 | -0.99% | 58.00 | 61.55 | 57.6832 | 10,666,722 |
| Sep 03 2024 | 61.91 | -5.54 | -8.21% | 66.10 | 66.30 | 61.58 | 10,896,837 |
| Aug 30 2024 | 67.45 | 0.66 | 0.99% | 66.95 | 67.53 | 66.46 | 5,853,669 |
| Aug 29 2024 | 66.79 | 0.50 | 0.75% | 66.58 | 67.70 | 66.42 | 4,727,168 |
| Aug 28 2024 | 66.29 | -0.23 | -0.35% | 66.62 | 67.04 | 65.96 | 3,790,033 |
| Aug 27 2024 | 66.52 | -0.14 | -0.21% | 66.14 | 66.76 | 65.55 | 6,842,337 |
| Aug 26 2024 | 66.66 | -0.69 | -1.02% | 67.24 | 67.63 | 66.4504 | 3,809,633 |
| Aug 23 2024 | 67.35 | 0.59 | 0.88% | 67.08 | 67.69 | 66.48 | 3,981,078 |
| Aug 22 2024 | 66.76 | -0.44 | -0.65% | 67.49 | 67.75 | 66.55 | 4,184,653 |
| Aug 21 2024 | 67.20 | 0.18 | 0.27% | 67.065 | 67.40 | 66.73 | 4,669,368 |
| Aug 20 2024 | 67.02 | 0.67 | 1.01% | 66.47 | 67.15 | 65.92 | 4,972,576 |
| Aug 19 2024 | 66.35 | 0.55 | 0.84% | 65.77 | 66.42 | 65.02 | 3,737,838 |
| Aug 16 2024 | 65.80 | -0.25 | -0.38% | 65.88 | 66.00 | 65.19 | 5,913,832 |
| Aug 15 2024 | 66.05 | 1.24 | 1.91% | 65.57 | 66.24 | 64.93 | 6,094,924 |
| Aug 14 2024 | 64.81 | 0.02 | 0.03% | 65.00 | 65.18 | 64.32 | 4,743,924 |
| Aug 13 2024 | 64.79 | 1.74 | 2.76% | 63.59 | 64.83 | 63.46 | 6,823,195 |
| Aug 12 2024 | 63.05 | 0.43 | 0.69% | 62.85 | 63.59 | 62.61 | 4,112,890 |
| Aug 09 2024 | 62.62 | 0.25 | 0.40% | 62.13 | 62.87 | 61.94 | 5,206,999 |
| Aug 08 2024 | 62.37 | 2.33 | 3.88% | 60.97 | 62.51 | 60.67 | 7,597,069 |
| Aug 07 2024 | 60.04 | 0.16 | 0.27% | 60.95 | 61.60 | 59.75 | 10,106,641 |
| Aug 06 2024 | 59.88 | 1.49 | 2.55% | 58.80 | 60.57 | 58.42 | 10,484,002 |
| Aug 05 2024 | 58.39 | -0.74 | -1.25% | 55.50 | 58.64 | 54.77 | 16,551,129 |
| Aug 02 2024 | 59.13 | -2.99 | -4.81% | 60.30 | 60.435 | 58.00 | 11,970,663 |
| Aug 01 2024 | 62.12 | -2.14 | -3.33% | 63.93 | 63.93 | 60.84 | 9,124,815 |
| Jul 31 2024 | 64.26 | 2.32 | 3.75% | 65.91 | 67.07 | 63.73 | 8,842,743 |
| Jul 30 2024 | 61.94 | -1.45 | -2.29% | 63.70 | 64.12 | 60.88 | 8,006,808 |
| Jul 29 2024 | 63.39 | -0.47 | -0.74% | 64.30 | 64.65 | 63.35 | 5,598,602 |
| Jul 26 2024 | 63.86 | 2.10 | 3.40% | 63.20 | 64.78 | 63.055 | 11,995,048 |
| Jul 25 2024 | 61.76 | -0.23 | -0.37% | 62.81 | 63.165 | 60.53 | 12,628,782 |
| Jul 24 2024 | 61.99 | -4.27 | -6.44% | 62.50 | 64.30 | 61.39 | 14,011,682 |
| Jul 23 2024 | 66.26 | 0.02 | 0.03% | 66.12 | 67.32 | 65.90 | 8,758,025 |
| Jul 22 2024 | 66.24 | 1.89 | 2.94% | 65.00 | 66.64 | 64.86 | 7,449,829 |
| Jul 19 2024 | 64.35 | -1.48 | -2.25% | 66.59 | 67.13 | 64.23 | 7,572,126 |
| Jul 18 2024 | 65.83 | 1.61 | 2.51% | 64.85 | 66.50 | 64.81 | 10,698,466 |
| Jul 17 2024 | 64.22 | -6.19 | -8.79% | 69.30 | 69.51 | 64.14 | 14,903,201 |
| Jul 16 2024 | 70.41 | 0.70 | 1.00% | 70.29 | 70.71 | 69.60 | 6,164,938 |
| Jul 15 2024 | 69.71 | -0.15 | -0.21% | 70.12 | 70.65 | 69.39 | 5,887,502 |
| Jul 12 2024 | 69.86 | 0.33 | 0.47% | 69.53 | 70.74 | 69.35 | 4,594,528 |
| Jul 11 2024 | 69.53 | -0.49 | -0.70% | 70.19 | 70.305 | 69.39 | 4,624,484 |
| Jul 10 2024 | 70.02 | 1.40 | 2.04% | 69.00 | 70.25 | 68.8877 | 5,865,226 |
| Jul 09 2024 | 68.62 | 0.63 | 0.93% | 68.15 | 68.95 | 68.15 | 5,365,532 |
| Jul 08 2024 | 67.99 | -0.02 | -0.03% | 68.44 | 68.65 | 67.81 | 4,936,055 |
| Jul 05 2024 | 68.01 | 0.22 | 0.32% | 67.79 | 68.25 | 67.25 | 4,371,007 |
| Jul 03 2024 | 67.79 | 0.23 | 0.34% | 67.30 | 67.87 | 66.85 | 2,697,612 |
| Jul 02 2024 | 67.56 | 0.04 | 0.06% | 67.09 | 67.89 | 66.54 | 5,245,640 |
| Jul 01 2024 | 67.52 | 0.03 | 0.04% | 67.74 | 67.90 | 67.07 | 4,698,889 |
