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 |
| Oct 27, 2023 | $79.79 | $80.37 | $78.96 | $79.31 | 1 692 559 |
| Oct 26, 2023 | $80.55 | $81.09 | $79.46 | $80.20 | 3 666 661 |
| Oct 25, 2023 | $79.34 | $80.43 | $78.68 | $79.66 | 4 958 744 |
| Oct 24, 2023 | $79.61 | $79.91 | $78.80 | $79.26 | 2 249 630 |
| Oct 23, 2023 | $79.50 | $80.37 | $79.02 | $79.18 | 2 339 576 |
| Oct 20, 2023 | $80.94 | $80.95 | $79.61 | $79.86 | 2 874 776 |
| Oct 19, 2023 | $81.54 | $81.95 | $80.39 | $80.89 | 3 087 822 |
| Oct 18, 2023 | $82.88 | $83.01 | $81.53 | $81.54 | 2 327 371 |
| Oct 17, 2023 | $82.88 | $83.88 | $82.69 | $83.66 | 1 963 676 |
| Oct 16, 2023 | $82.78 | $83.81 | $82.53 | $83.38 | 2 278 103 |
| Oct 13, 2023 | $83.65 | $83.68 | $81.24 | $81.90 | 4 151 389 |
| Oct 12, 2023 | $85.16 | $85.40 | $83.46 | $84.14 | 2 417 848 |
| Oct 11, 2023 | $83.67 | $84.75 | $83.66 | $84.64 | 2 134 365 |
| Oct 10, 2023 | $83.63 | $84.25 | $83.32 | $83.46 | 2 723 268 |
| Oct 09, 2023 | $82.54 | $83.39 | $82.12 | $83.11 | 2 084 251 |
| Oct 06, 2023 | $82.35 | $83.82 | $82.18 | $83.37 | 2 397 451 |
| Oct 05, 2023 | $83.79 | $84.68 | $82.06 | $82.64 | 2 060 101 |
| Oct 04, 2023 | $82.41 | $83.51 | $82.13 | $83.34 | 1 666 141 |
| Oct 03, 2023 | $82.35 | $82.97 | $81.91 | $82.18 | 2 369 693 |
| Oct 02, 2023 | $83.34 | $83.63 | $82.21 | $82.65 | 2 093 162 |
| Sep 29, 2023 | $84.56 | $84.91 | $83.85 | $83.99 | 2 081 900 |
| Sep 28, 2023 | $82.41 | $84.49 | $82.21 | $84.08 | 2 609 265 |
| Sep 27, 2023 | $81.92 | $82.56 | $81.38 | $82.36 | 2 541 100 |
| Sep 26, 2023 | $82.78 | $83.00 | $81.18 | $81.46 | 3 040 176 |
| Sep 25, 2023 | $83.00 | $83.65 | $82.83 | $83.26 | 1 929 067 |
