Aphria Inc (APHA) Historical Stock Data

15.38 ↓3.25 (-17.44%)

As of April 30, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, APHA is down -0.25% a day on average. There have been 16 days where Aphria Inc closed green and 14 days where APHA closed red.

Date	Open	Close	Change	Low	High	Volume
2021-07-02	17.83	17.23	↓$0.60 (-3.37%)	17.19	17.91	13.05M
2021-07-01	18.03	17.84	↓$0.19 (-1.07%)	17.60	18.45	16.21M
2021-06-30	17.90	18.08	↑$0.18 (0.99%)	17.28	18.40	25.45M
2021-06-29	18.67	17.86	↓$0.81 (-4.34%)	17.78	19.24	20.32M
2021-06-28	18.18	18.63	↑$0.45 (2.48%)	18.04	19.14	20.60M
2021-06-25	18.16	18.20	↑$0.04 (0.24%)	17.74	18.37	14.55M
2021-06-24	17.96	18.26	↑$0.30 (1.67%)	17.72	18.68	20.43M
2021-06-23	17.61	17.61	↑$0.00 (0.00%)	17.44	18.17	15.64M
2021-06-22	17.25	17.43	↑$0.18 (1.04%)	16.84	17.49	13.10M
2021-06-21	16.81	17.37	↑$0.56 (3.33%)	16.32	17.50	21.19M
2021-06-18	17.50	16.91	↓$0.59 (-3.37%)	16.84	17.76	19.10M
2021-06-17	18.02	17.47	↓$0.55 (-3.05%)	17.41	18.36	20.52M
2021-06-16	17.92	18.13	↑$0.21 (1.17%)	17.64	18.69	22.69M
2021-06-15	18.70	17.98	↓$0.72 (-3.85%)	17.83	19.25	28.58M
2021-06-14	19.90	19.16	↓$0.74 (-3.72%)	18.88	20.30	27.32M
2021-06-11	19.90	19.89	↓$0.01 (-0.05%)	19.36	20.20	22.58M
2021-06-10	21.40	20.05	↓$1.35 (-6.31%)	19.79	21.44	33.84M
2021-06-09	20.67	21.43	↑$0.76 (3.68%)	20.43	23.04	85.88M
2021-06-08	20.21	20.22	↑$0.01 (0.05%)	19.27	20.51	30.40M
2021-06-07	19.07	19.72	↑$0.65 (3.41%)	18.53	20.18	34.43M
2021-06-04	20.21	18.80	↓$1.41 (-6.98%)	18.42	20.47	35.89M
2021-06-03	20.67	19.72	↓$0.95 (-4.57%)	19.10	22.14	84.61M
2021-06-02	17.25	19.00	↑$1.76 (10.18%)	17.14	19.14	47.99M
2021-06-01	17.13	16.98	↓$0.15 (-0.88%)	16.70	17.74	23.58M
2021-05-28	17.16	16.67	↓$0.49 (-2.86%)	16.67	18.74	65.33M
2021-05-27	17.00	17.17	↑$0.17 (1.00%)	16.16	17.20	28.42M
2021-05-26	15.76	16.67	↑$0.91 (5.77%)	15.49	16.73	23.65M
2021-05-25	15.09	15.46	↑$0.37 (2.45%)	15.07	16.46	33.26M
2021-05-24	15.25	15.03	↓$0.22 (-1.44%)	14.62	15.44	15.55M
2021-05-21	15.08	15.23	↑$0.15 (0.99%)	14.77	15.44	15.45M