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 |
| Aug 17, 2023 | $86.38 | $86.42 | $85.03 | $85.38 | 1 919 925 |
| Aug 16, 2023 | $86.52 | $86.84 | $85.83 | $85.88 | 1 241 777 |
| Aug 15, 2023 | $86.94 | $87.33 | $86.58 | $86.81 | 1 774 880 |
| Aug 14, 2023 | $87.08 | $87.74 | $87.00 | $87.50 | 2 778 594 |
| Aug 11, 2023 | $87.75 | $87.74 | $86.91 | $87.21 | 1 098 587 |
| Aug 10, 2023 | $88.70 | $89.34 | $87.80 | $87.91 | 1 534 292 |
| Aug 09, 2023 | $88.95 | $89.12 | $88.30 | $88.44 | 1 863 532 |
| Aug 08, 2023 | $88.42 | $88.98 | $87.71 | $88.77 | 1 443 248 |
| Aug 07, 2023 | $88.07 | $89.30 | $87.99 | $88.88 | 2 030 261 |
| Aug 04, 2023 | $88.42 | $88.80 | $87.22 | $87.30 | 1 259 095 |
| Aug 03, 2023 | $87.91 | $88.78 | $87.56 | $88.48 | 2 094 123 |
| Aug 02, 2023 | $87.89 | $88.82 | $87.82 | $88.38 | 2 287 960 |
| Aug 01, 2023 | $88.21 | $88.86 | $87.80 | $88.62 | 1 930 911 |
| Jul 31, 2023 | $87.57 | $88.75 | $87.43 | $88.31 | 2 441 723 |
| Jul 28, 2023 | $89.34 | $89.45 | $87.12 | $87.57 | 3 977 707 |
| Jul 27, 2023 | $89.53 | $90.28 | $88.46 | $88.77 | 4 374 671 |
| Jul 26, 2023 | $85.13 | $88.85 | $84.93 | $88.60 | 4 885 556 |
| Jul 25, 2023 | $83.41 | $84.86 | $83.29 | $84.31 | 3 093 799 |
| Jul 24, 2023 | $83.92 | $84.25 | $83.16 | $83.59 | 2 013 419 |
| Jul 21, 2023 | $84.18 | $84.60 | $83.58 | $83.62 | 2 576 215 |
| Jul 20, 2023 | $84.90 | $85.03 | $83.87 | $84.32 | 1 405 307 |
| Jul 19, 2023 | $85.15 | $85.35 | $84.23 | $85.13 | 1 461 500 |
| Jul 18, 2023 | $84.88 | $85.50 | $84.88 | $85.31 | 1 679 130 |
| Jul 17, 2023 | $84.57 | $85.33 | $84.32 | $85.18 | 2 067 812 |
| Jul 14, 2023 | $85.56 | $85.67 | $84.16 | $84.61 | 1 772 655 |
