Amphenol Corporation (APH) Historical Stock Data
115.35 ↑0.05 (0.04%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APH is up 0.08% a day on average. There have been 18 days where Amphenol Corporation closed green and 12 days where APH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 116.00 | 115.35 | ↓$0.65 (-0.56%) | 114.99 | 117.00 | 4.36M |
2024-03-27 | 113.98 | 115.30 | ↑$1.32 (1.16%) | 113.93 | 115.41 | 4.59M |
2024-03-26 | 114.65 | 113.34 | ↓$1.31 (-1.14%) | 113.27 | 115.26 | 3.42M |
2024-03-25 | 118.00 | 114.22 | ↓$3.78 (-3.20%) | 114.08 | 119.59 | 4.27M |
2024-03-22 | 114.50 | 114.42 | ↓$0.08 (-0.07%) | 113.86 | 115.18 | 2.49M |
2024-03-21 | 113.00 | 114.41 | ↑$1.41 (1.25%) | 112.97 | 114.80 | 3.01M |
2024-03-20 | 111.03 | 112.11 | ↑$1.08 (0.97%) | 110.83 | 112.19 | 1.78M |
2024-03-19 | 109.69 | 110.97 | ↑$1.28 (1.17%) | 109.45 | 111.05 | 2.35M |
2024-03-18 | 109.81 | 109.59 | ↓$0.22 (-0.20%) | 109.49 | 110.32 | 2.61M |
2024-03-15 | 108.57 | 109.30 | ↑$0.73 (0.67%) | 108.53 | 109.62 | 4.68M |
2024-03-14 | 111.03 | 109.38 | ↓$1.65 (-1.49%) | 108.74 | 111.30 | 2.01M |
2024-03-13 | 110.52 | 110.53 | ↑$0.01 (0.01%) | 109.74 | 110.89 | 2.29M |
2024-03-12 | 109.86 | 110.60 | ↑$0.74 (0.67%) | 109.31 | 110.89 | 1.84M |
2024-03-11 | 110.57 | 109.88 | ↓$0.69 (-0.62%) | 108.82 | 110.57 | 2.17M |
2024-03-08 | 111.47 | 110.41 | ↓$1.06 (-0.95%) | 110.13 | 112.11 | 2.29M |
2024-03-07 | 110.91 | 111.35 | ↑$0.44 (0.40%) | 110.90 | 111.78 | 2M |
2024-03-06 | 110.36 | 110.51 | ↑$0.15 (0.14%) | 110.26 | 111.51 | 1.77M |
2024-03-05 | 111.33 | 109.64 | ↓$1.69 (-1.52%) | 108.88 | 111.55 | 1.94M |
2024-03-04 | 111.00 | 111.92 | ↑$0.92 (0.83%) | 110.87 | 112.40 | 2.25M |
2024-03-01 | 109.13 | 110.81 | ↑$1.68 (1.54%) | 108.95 | 110.88 | 2.15M |
2024-02-29 | 108.88 | 109.24 | ↑$0.36 (0.33%) | 108.47 | 109.72 | 4.64M |
2024-02-28 | 107.74 | 108.35 | ↑$0.61 (0.57%) | 107.71 | 109.00 | 2.02M |
2024-02-27 | 108.12 | 107.94 | ↓$0.18 (-0.17%) | 107.51 | 108.15 | 1.99M |
2024-02-26 | 107.50 | 108.10 | ↑$0.60 (0.56%) | 107.34 | 108.20 | 2.56M |
2024-02-23 | 106.94 | 107.47 | ↑$0.53 (0.50%) | 106.49 | 107.70 | 2M |
2024-02-22 | 106.01 | 106.45 | ↑$0.44 (0.42%) | 105.79 | 106.92 | 3.10M |
2024-02-21 | 104.43 | 105.00 | ↑$0.57 (0.55%) | 104.20 | 105.17 | 2.32M |
2024-02-20 | 104.70 | 104.61 | ↓$0.09 (-0.09%) | 104.13 | 105.24 | 2.17M |
2024-02-16 | 105.94 | 105.52 | ↓$0.42 (-0.40%) | 105.33 | 106.51 | 1.82M |
2024-02-15 | 104.54 | 105.67 | ↑$1.13 (1.08%) | 104.54 | 105.77 | 1.99M |
Create an account or log in to view more rows.
$APH This is how I feel everyday holding this gem.
$APH bounce back baby
$APH Sleep well my bulls
sleep well
$APH nice day!
$APH choo choo
$APH not good
$APH we need to get moving
$APH LFGGGGGG
$APH Algorithms are playing games
$APH how long until we take off?