Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	APH	122.41	123.0398	121.01	122.64	1.6379	3,279,405	27,411	121.00	123.59
2024-05-02	Z	APH	120.20	121.03	118.40	121.00	1.77	2,501,557	21,250	118.86	121.32
2024-05-01	Z	APH	119.88	121.30	118.81	119.26	-1.49	4,353,324	34,155	119.03	120.33
2024-04-30	Z	APH	122.00	123.60	120.70	120.77	-1.39	3,583,623	29,170	116.84	120.15
2024-04-29	Z	APH	121.50	122.185	120.37	122.13	1.64	2,799,943	28,182	121.39	122.73
2024-04-26	Z	APH	119.00	121.25	119.00	120.49	1.49	4,172,891	31,225	110.10	120.49
2024-04-25	Z	APH	115.22	119.48	113.52	119.01	2.76	4,254,890	31,201	119.06	119.75
2024-04-24	Z	APH	119.19	119.39	114.49	116.31	2.09	7,625,268	42,286	114.25	118.49
2024-04-23	Z	APH	112.72	114.45	112.13	114.26	2.44	5,100,787	36,568	114.61	118.00
2024-04-22	Z	APH	111.15	112.66	110.19	111.86	1.70	3,274,771	30,569	110.46	113.44
2024-04-19	Z	APH	110.98	111.88	109.44	110.17	-0.68	3,769,035	25,550	109.69	110.71
2024-04-18	Z	APH	111.55	112.70	110.86	110.88	-0.60	2,874,256	24,591	110.50	111.31
2024-04-17	Z	APH	112.57	113.05	111.05	111.49	-1.12	2,641,685	24,229	111.25	112.18
2024-04-16	Z	APH	112.55	112.94	111.73	112.57	0.18	3,907,993	31,567	112.22	113.52
2024-04-15	Z	APH	114.51	115.2947	112.02	112.395	-0.925	2,507,684	20,286	111.64	112.99
2024-04-12	Z	APH	113.96	114.89	112.87	113.32	-2.545	3,048,432	23,104	112.52	113.83
2024-04-11	Z	APH	114.68	116.18	113.90	115.88	1.09	3,169,392	25,276	115.33	116.57
2024-04-10	Z	APH	113.09	115.64	112.51	114.76	-0.26	4,112,164	32,685	113.93	115.24
2024-04-09	Z	APH	117.00	117.40	114.20	114.98	-1.63	4,070,137	28,589	112.38	118.99
2024-04-08	Z	APH	118.16	118.57	116.13	116.62	-0.73	4,347,579	29,889	116.00	117.32
2024-04-05	Z	APH	115.64	117.59	115.5678	117.38	2.30	3,379,646	29,155	116.38	118.38
2024-04-04	Z	APH	118.05	118.62	114.745	115.10	-0.26	3,412,991	28,501	114.83	115.87
2024-04-03	Z	APH	114.52	116.09	113.32	115.37	2.32	3,820,499	28,032	114.06	116.78
2024-04-02	Z	APH	112.94	113.27	112.14	113.06	-0.955	2,486,028	18,908	100.10	113.90
2024-04-01	Z	APH	114.83	116.00	114.03	114.05	-1.30	2,297,322	20,551	113.44	114.57
2024-03-29	Z	APH	116.00	117.00	114.99	115.35	0.06	0	0	114.72	116.04
2024-03-28	Z	APH	116.00	117.00	114.99	115.35	0.06	4,355,981	24,350	114.72	116.04
2024-03-27	Z	APH	113.98	115.41	113.93	115.30	1.96	4,589,178	27,131	114.47	115.79
2024-03-26	Z	APH	114.65	115.26	113.27	113.34	-0.88	3,424,572	19,339	112.88	114.00
2024-03-25	Z	APH	118.00	119.59	114.08	114.22	-0.195	4,273,468	29,244	114.00	116.65
2024-03-22	Z	APH	114.50	115.18	113.86	114.42		2,489,508	19,708	113.72	115.03
2024-03-21	Z	APH	113.00	114.80	112.97	114.41	2.30	3,014,334	20,306	114.45	115.17
2024-03-20	Z	APH	111.03	112.19	110.825	112.11	1.11	1,780,107	14,729	111.74	113.04
2024-03-19	Z	APH	109.69	111.05	109.45	110.97	1.38	2,350,999	16,621	110.21	130.26
2024-03-18	Z	APH	109.81	110.315	109.49	109.59	0.48	2,609,376	13,835	63.33	111.11
2024-03-15	Z	APH	108.57	109.62	108.531	109.30	-0.06	4,675,522	17,252	108.66	109.94
2024-03-14	Z	APH	111.03	111.30	108.74	109.38	-1.135	2,005,548	21,792	108.55	109.83
2024-03-13	Z	APH	110.52	110.89	109.74	110.53	-0.075	2,285,530	17,646	110.14	110.92
2024-03-12	Z	APH	109.86	110.89	109.31	110.60	0.73	1,835,002	15,417	110.10	111.17
2024-03-11	Z	APH	110.57	110.57	108.815	109.88	-0.51	2,174,167	14,838	109.80	120.69
2024-03-08	Z	APH	111.47	112.11	110.13	110.41	-0.95	2,288,975	18,149	110.03	110.94
2024-03-07	Z	APH	110.91	111.78	110.90	111.35	0.845	2,003,517	15,512	100.70	112.30
2024-03-06	Z	APH	110.36	111.51	110.26	110.51	0.87	2,155,693	14,283	70.00	113.00
2024-03-05	Z	APH	111.33	111.55	108.88	109.64	-2.30	1,938,786	18,353	109.08	110.14
2024-03-04	Z	APH	111.00	112.40	110.87	111.92	1.125	2,249,226	16,495	111.48	112.31
2024-03-01	Z	APH	109.265	110.86	108.95	110.84	1.60	2,149,381	16,094	110.11	111.20
2024-02-29	Z	APH	108.88	109.72	108.47	109.24	0.83	4,643,195	25,690	108.77	109.83
2024-02-28	Z	APH	107.74	109.00	107.71	108.35	0.41	2,017,099	16,862	101.80	109.26
2024-02-27	Z	APH	108.12	108.1475	107.51	107.94	-0.15	1,988,239	16,393	107.38	108.44
2024-02-26	Z	APH	107.50	108.20	107.34	108.10	0.61	2,558,396	17,628	107.53	108.58
2024-02-23	Z	APH	106.94	107.695	106.49	107.47	1.03	1,995,420	17,730	106.63	108.55
2024-02-22	Z	APH	106.01	106.92	105.785	106.45	1.45	3,100,630	20,086	105.87	106.91
2024-02-21	Z	APH	104.43	105.17	104.20	105.00	0.38	2,319,837	18,334	93.28	113.19
2024-02-20	Z	APH	104.70	105.24	104.13	104.61	-0.89	2,165,820	14,770	91.07	108.44
2024-02-19	Z	APH	105.94	106.51	105.33	105.52	-0.15	0	0	104.75	105.79
2024-02-16	Z	APH	105.94	106.51	105.33	105.52	-0.15	1,817,935	14,661	104.75	105.79
2024-02-15	Z	APH	104.54	105.77	104.54	105.67	1.58	1,990,046	15,718	105.04	106.08
2024-02-14	Z	APH	103.73	104.23	103.38	104.11	1.07	2,158,234	17,451	104.10	104.87
2024-02-13	Z	APH	103.17	103.775	102.27	103.08	-1.95	2,522,284	17,612	92.37	105.98
2024-02-12	Z	APH	105.28	105.66	104.8703	105.03	-0.265	1,863,413	14,967	104.36	105.40
2024-02-09	Z	APH	105.00	105.41	104.54	105.29	0.41	1,643,155	14,205	104.99	105.75
2024-02-08	Z	APH	104.32	104.9684	104.30	104.86	0.60	2,038,807	15,274	103.63	114.34
2024-02-07	Z	APH	103.03	104.36	102.65	104.26	1.49	2,487,242	17,026	94.68	105.80
2024-02-06	Z	APH	102.94	103.50	102.31	102.77	-0.25	2,748,317	16,656	102.48	103.27