Quantcast

Historical Stock Prices

APHA 
$6.18
*  
0.22
3.69%
Get APHA Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading APHA now
Exchange:NYSE
Industry: Consumer Durables
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 16-MAY-2019 TO 16-AUG-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.
08/16/2019 6.06 6.27 6.01 6.18 3,879,445
08/15/2019 6.28 6.43 5.825 5.96 8,381,943
08/14/2019 6.7 6.74 6.3819 6.39 5,047,208
08/13/2019 6.57 6.9599 6.48 6.92 4,551,473
08/12/2019 6.32 6.57 6.21 6.56 3,799,838
08/09/2019 6.66 6.69 6.34 6.34 7,330,332
08/08/2019 6.99 7.02 6.56 6.7 5,430,364
08/07/2019 7.08 7.12 6.71 6.86 8,077,584
08/06/2019 7.25 7.6 6.835 7.18 15,379,100
08/05/2019 7.07 7.2 6.7201 7.03 16,352,050
08/02/2019 7.07 7.2 6.7201 7.03 34,626,910
08/01/2019 5.35 5.41 5.02 5.2 6,313,001
07/31/2019 5.55 5.61 5.37 5.38 3,100,298
07/30/2019 5.25 5.68 5.24 5.5 3,320,689
07/29/2019 5.5 5.54 5.215 5.35 3,939,983
07/26/2019 5.65 5.79 5.4249 5.5 5,235,269
07/25/2019 6.06 6.23 5.79 5.84 2,712,073
07/24/2019 6.1 6.16 5.91 6.07 3,021,825
07/23/2019 6.2 6.23 6.05 6.17 1,660,743
07/22/2019 6.4 6.4 6.12 6.17 2,250,504
07/19/2019 6.41 6.5 6.35 6.39 1,133,317
07/18/2019 6.55 6.6 6.35 6.45 2,102,833
07/17/2019 6.36 6.68 6.32 6.56 2,838,374
07/16/2019 6.26 6.435 6.175 6.3 10,756,840
07/15/2019 6.13 6.345 6 6.29 2,666,055
07/12/2019 6.52 6.54 6.14 6.22 4,110,766
07/11/2019 6.64 6.7 6.51 6.55 2,067,455
07/10/2019 6.8 6.83 6.62 6.64 1,454,004
07/09/2019 6.65 6.82 6.56 6.75 2,113,313
07/08/2019 6.81 6.81 6.61 6.75 2,692,864
07/05/2019 6.87 6.9 6.77 6.85 1,422,264
07/03/2019 6.84 6.99 6.75 6.9 1,668,029
07/02/2019 6.98 7 6.81 6.84 1,695,471
07/01/2019 7.07 7.11 6.9 6.98 1,634,360
06/28/2019 7.08 7.17 6.95 7.01 2,274,452
06/27/2019 6.96 7.14 6.92 7.07 2,339,889
06/26/2019 7 7.035 6.91 6.98 1,842,872
06/25/2019 7.08 7.17 6.91 6.92 2,535,531
06/24/2019 6.73 7.21 6.6365 7.11 5,389,083
06/21/2019 6.6 6.74 6.35 6.73 3,842,988
06/20/2019 6.83 6.87 6.7 6.72 2,212,087
06/19/2019 6.8 6.91 6.72 6.74 2,575,612
06/18/2019 6.88 6.96 6.77 6.81 2,067,490
06/17/2019 6.84 6.9 6.67 6.87 2,113,694
06/14/2019 6.9 6.91 6.74 6.79 2,146,358
06/13/2019 7.23 7.29 6.89 6.96 3,247,745
06/12/2019 7.17 7.42 7.115 7.23 3,131,431
06/11/2019 7.49 7.49 7.07 7.35 3,550,417
06/10/2019 7.45 7.6 7.4 7.44 3,387,327
06/07/2019 6.95 7.4816 6.93 7.27 8,060,115
06/06/2019 6.73 6.9 6.57 6.89 3,077,102
06/05/2019 7.02 7.02 6.59 6.71 3,710,480
06/04/2019 6.43 6.82 6.42 6.82 3,601,147
06/03/2019 6.64 6.77 6.29 6.33 5,513,526
05/31/2019 6.83 6.83 6.5262 6.59 4,074,908
05/30/2019 7 7.18 6.8 6.91 3,929,856
05/29/2019 7.07 7.0899 6.88 7 4,510,118
05/28/2019 7.67 7.68 7.1 7.24 8,507,292
05/24/2019 6.71 7.43 6.64 7.35 12,820,900
05/23/2019 6.66 6.6819 6.38 6.41 2,691,508
05/22/2019 6.82 6.9 6.7124 6.74 1,877,916
05/21/2019 6.8 7.08 6.77 6.83 2,849,112
05/20/2019 6.8 6.8 6.62 6.63 1,968,218
05/17/2019 6.97 7 6.8 6.83 2,337,167
05/16/2019 6.99 7.13 6.93 6.93 2,953,822
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for APHA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio