NYSE:APH
Amphenol Corporation Stock Price (Quote)
$122.13
+1.64 (+1.36%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $109.44 | $122.19 | Monday, 29th Apr 2024 APH stock ended at $122.13. This is 1.36% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.51% from a day low at $120.37 to a day high of $122.19. |
| 90 days | $100.96 | $122.19 | |
| 52 weeks | $72.77 | $122.19 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2024 | $114.50 | $115.17 | $113.87 | $114.42 | 1 918 785 |
| Mar 21, 2024 | $113.00 | $114.80 | $112.97 | $114.41 | 2 360 285 |
| Mar 20, 2024 | $111.03 | $112.19 | $110.83 | $112.11 | 1 653 628 |
| Mar 19, 2024 | $109.69 | $111.05 | $109.45 | $110.97 | 1 743 767 |
| Mar 18, 2024 | $109.81 | $110.29 | $109.50 | $109.59 | 1 603 138 |
| Mar 15, 2024 | $108.57 | $109.56 | $108.53 | $109.30 | 2 230 059 |
| Mar 14, 2024 | $111.03 | $111.30 | $108.74 | $109.38 | 1 498 776 |
| Mar 13, 2024 | $110.52 | $110.89 | $109.74 | $110.53 | 2 245 819 |
| Mar 12, 2024 | $109.86 | $110.89 | $109.31 | $110.60 | 1 834 934 |
| Mar 11, 2024 | $110.57 | $110.57 | $108.82 | $109.88 | 1 285 756 |
| Mar 08, 2024 | $111.47 | $112.11 | $110.13 | $110.41 | 2 000 531 |
| Mar 07, 2024 | $110.91 | $111.78 | $110.90 | $111.35 | 1 649 936 |
| Mar 06, 2024 | $110.36 | $111.51 | $110.26 | $110.51 | 1 758 786 |
| Mar 05, 2024 | $111.33 | $111.55 | $108.88 | $109.64 | 1 874 282 |
| Mar 04, 2024 | $111.00 | $112.40 | $110.87 | $111.92 | 2 249 037 |
| Mar 01, 2024 | $109.13 | $110.87 | $108.95 | $110.81 | 1 750 873 |
| Feb 29, 2024 | $108.88 | $109.71 | $108.47 | $109.24 | 2 735 282 |
| Feb 28, 2024 | $107.74 | $109.00 | $107.71 | $108.35 | 1 613 307 |
| Feb 27, 2024 | $108.12 | $108.15 | $107.51 | $107.94 | 1 437 849 |
| Feb 26, 2024 | $107.50 | $108.19 | $107.34 | $108.10 | 1 713 893 |
| Feb 23, 2024 | $106.94 | $107.70 | $106.49 | $107.47 | 1 991 437 |
| Feb 22, 2024 | $106.01 | $106.92 | $105.79 | $106.45 | 2 119 179 |
| Feb 21, 2024 | $104.43 | $105.17 | $104.21 | $105.00 | 2 000 998 |
| Feb 20, 2024 | $104.70 | $105.24 | $104.14 | $104.61 | 1 471 897 |
| Feb 16, 2024 | $105.94 | $106.51 | $105.33 | $105.52 | 1 467 706 |
