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 |
| Sep 22, 2023 | $83.41 | $84.06 | $83.20 | $83.33 | 1 287 642 |
| Sep 21, 2023 | $84.35 | $84.55 | $83.33 | $83.34 | 2 315 994 |
| Sep 20, 2023 | $86.64 | $86.68 | $84.74 | $84.81 | 2 257 969 |
| Sep 19, 2023 | $86.06 | $86.38 | $85.39 | $86.29 | 1 519 962 |
| Sep 18, 2023 | $85.45 | $86.66 | $85.35 | $86.23 | 1 687 704 |
| Sep 15, 2023 | $86.20 | $86.76 | $85.31 | $85.72 | 2 775 573 |
| Sep 14, 2023 | $86.90 | $86.97 | $86.11 | $86.51 | 1 342 627 |
| Sep 13, 2023 | $86.51 | $86.90 | $85.99 | $86.51 | 2 417 297 |
| Sep 12, 2023 | $86.21 | $86.99 | $86.15 | $86.60 | 2 174 825 |
| Sep 11, 2023 | $86.43 | $86.46 | $85.20 | $86.45 | 2 024 568 |
| Sep 08, 2023 | $86.04 | $86.79 | $85.63 | $85.89 | 2 384 875 |
| Sep 07, 2023 | $87.15 | $87.54 | $86.30 | $86.75 | 2 270 184 |
| Sep 06, 2023 | $87.91 | $88.83 | $87.61 | $87.96 | 1 630 833 |
| Sep 05, 2023 | $88.62 | $88.77 | $87.86 | $87.97 | 1 562 068 |
| Sep 01, 2023 | $89.00 | $89.04 | $88.25 | $88.57 | 1 442 866 |
| Aug 31, 2023 | $88.60 | $88.97 | $88.10 | $88.38 | 2 324 098 |
| Aug 30, 2023 | $87.69 | $88.38 | $87.66 | $88.29 | 916 142 |
| Aug 29, 2023 | $86.59 | $87.94 | $86.51 | $87.91 | 1 072 959 |
| Aug 28, 2023 | $86.78 | $87.04 | $86.46 | $86.65 | 1 199 845 |
| Aug 25, 2023 | $86.21 | $86.61 | $85.31 | $86.30 | 1 140 259 |
| Aug 24, 2023 | $86.30 | $86.92 | $85.51 | $85.54 | 1 985 858 |
| Aug 23, 2023 | $86.05 | $86.67 | $85.13 | $86.36 | 1 694 058 |
| Aug 22, 2023 | $85.84 | $86.31 | $85.39 | $85.80 | 1 515 141 |
| Aug 21, 2023 | $85.14 | $85.76 | $84.95 | $85.47 | 1 706 980 |
| Aug 18, 2023 | $84.56 | $85.50 | $84.43 | $85.23 | 1 176 451 |
