Quantcast

Historical Stock Prices

APH 
$94.54
*  
2.02
2.09%
Get APH Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading APH now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 95.8 96.15 94.49 94.54 894,218
03/21/2019 95.11 97 94.91 96.56 747,052
03/20/2019 95.79 95.87 94.435 95.21 1,235,954
03/19/2019 95.63 96.23 95.37 95.71 1,252,667
03/18/2019 95.25 95.67 95.04 95.43 817,184
03/15/2019 94.73 95.85 94.3801 95.42 1,834,898
03/14/2019 94.63 94.715 94 94.32 1,023,679
03/13/2019 94.5 95.2 94.07 94.44 867,199
03/12/2019 94.1 94.59 93.69 94 626,727
03/11/2019 93.1 94.2 93.05 93.97 595,980
03/08/2019 92.71 93.17 92.36 92.86 936,891
03/07/2019 93.84 93.88 92.56 93.38 792,750
03/06/2019 94.88 94.88 93.96 94.05 635,081
03/05/2019 94.94 95.29 94.53 94.77 853,453
03/04/2019 95.41 95.54 93.6674 94.47 837,087
03/01/2019 94.66 95.355 94.05 95.11 1,047,687
02/28/2019 94.03 94.36 93.77 93.97 1,044,042
02/27/2019 93.75 94.305 93.2 94.2 691,691
02/26/2019 94.73 95.31 93.99 94.21 1,318,179
02/25/2019 94.78 95.38 94.685 95.13 1,128,723
02/22/2019 93.88 94.77 93.64 94.34 948,280
02/21/2019 93.3 93.78 92.995 93.33 1,173,912
02/20/2019 92.65 93.77 92.55 93.48 1,144,980
02/19/2019 92.43 92.835 91.82 92.47 936,025
02/15/2019 91.92 92.84 91.74 92.69 1,227,789
02/14/2019 91.64 91.68 91.08 91.15 1,198,445
02/13/2019 91.72 92.28 91.25 91.86 797,876
02/12/2019 90.53 91.77 90.29 91.58 1,083,718
02/11/2019 90.47 90.83 89.93 90.08 829,179
02/08/2019 89.19 90.27 89.19 90.27 959,246
02/07/2019 89.24 90.27 89 89.86 927,107
02/06/2019 89.66 90.57 89.555 89.81 1,113,519
02/05/2019 88.7 89.82 88.63 89.82 1,292,718
02/04/2019 87.93 88.52 87.52 88.51 1,164,821
02/01/2019 87.99 88.84 87.47 88 1,202,446
01/31/2019 87.96 88.365 87.43 87.92 1,298,127
01/30/2019 86.7 88.22 86.22 88.21 1,586,463
01/29/2019 86.35 86.72 85.83 86.07 1,188,285
01/28/2019 85.58 85.915 84.94 85.75 1,207,953
01/25/2019 86.04 87.15 85.72 86.3 1,816,449
01/24/2019 83.82 85.33 82.92 85.22 2,241,972
01/23/2019 80.44 83.63 79.85 83.45 2,814,554
01/22/2019 81.79 82.19 80.75 81.17 1,725,204
01/18/2019 82.01 83.16 81.81 82.49 1,863,334
01/17/2019 80.96 82.18 80.83 81.83 791,007
01/16/2019 80.99 81.95 80.89 81.35 867,496
01/15/2019 81.35 81.73 80.87 81.11 834,164
01/14/2019 80.85 81.39 80.19 81.02 925,014
01/11/2019 81.21 81.53 80.84 81.5 691,987
01/10/2019 80.37 81.89 80.13 81.82 1,184,663
01/09/2019 80.16 80.5725 79.52 80.48 1,112,083
01/08/2019 78.67 79.16 77.79 79.14 1,831,842
01/07/2019 77.46 78.83 77.46 78.12 1,180,806
01/04/2019 76.32 77.79 76 77.54 3,347,683
01/03/2019 78.24 78.41 74.95 75.07 3,680,400
01/02/2019 79.68 80.28 79.23 79.79 1,390,382
12/31/2018 80.76 81.0747 79.96 81.02 1,054,301
12/28/2018 80.9 81.57 80.05 80.47 847,491
12/27/2018 77.65 80.42 77.3 80.42 1,127,929
12/26/2018 75.97 78.89 75.12 78.85 1,307,123
12/24/2018 76.6 77.29 75.65 75.65 822,155
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio