Amphenol Corp A (APH)

84.40
+0.06 (0.07%)
NYSE · Last Trade: Sep 30th, 3:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amphenol Corp A (APH)

DateOpenHighLowCloseVolumeAdjusted Close
9/29/202686.0886.2283.7184.3410,623,14984.34
9/28/202684.1685.7182.5284.6213,939,20684.62
9/25/202683.9085.0183.4884.0910,152,17084.09
9/24/202680.4983.5380.0583.0811,711,71783.08
9/23/202683.3883.4081.3882.1913,004,49782.19
9/22/202680.1983.3779.5182.8413,243,89682.84
9/21/202679.2581.2178.8880.7211,655,32280.59
9/18/202678.3379.3077.4077.5529,785,54777.43
9/17/202678.8679.0877.0878.378,542,35078.25
9/16/202679.0279.0276.7477.268,899,34977.14
9/15/202678.4879.1477.0977.658,668,94177.53
9/14/202681.2081.6078.3678.5512,208,16278.43
9/11/202682.4284.4882.1883.9211,037,10983.79
9/10/202680.0080.8579.2380.2513,081,34980.13
9/09/202680.9882.2880.8781.349,564,19281.21
9/08/202683.5684.0081.5881.7610,101,16381.63
9/04/202682.8483.8481.8482.7811,224,55282.65
9/03/202680.8282.1679.3382.0710,187,45981.94
9/02/2026160.06162.32155.41160.086,641,88179.92
9/01/2026159.11163.29156.64163.187,718,22481.46
8/31/2026156.41159.69155.93158.555,531,60579.15
8/28/2026161.25161.49157.63157.744,228,61578.75
8/27/2026163.30163.30160.37161.385,133,03680.56
8/26/2026159.07162.62158.96161.346,301,99780.55
8/25/2026159.66159.68157.27158.785,414,97179.27
8/24/2026155.00156.30151.50155.555,264,09677.65
8/21/2026156.50158.41153.81157.016,282,20978.38
8/20/2026155.75156.70152.82153.115,418,08776.44
8/19/2026162.00163.25155.56156.046,038,77677.90
8/18/2026165.20166.38158.10159.577,536,63179.66
8/17/2026167.95172.06166.45170.876,302,65985.30
8/14/2026165.65167.89165.25167.114,482,32083.43
8/13/2026169.82170.40165.27165.754,191,85282.75
8/12/2026172.14172.82168.18169.965,222,93584.85
8/11/2026170.41172.26167.16167.233,953,03483.49
8/10/2026171.43171.71167.63167.705,583,94983.72
8/07/2026171.65172.41166.88169.186,062,08984.46
8/06/2026169.74176.33168.67170.615,360,64885.17
8/05/2026172.30174.84170.60172.246,144,19485.99
8/04/2026170.47172.90165.59171.338,173,43485.53
8/03/2026157.73164.16155.36163.347,161,40281.54
7/31/2026164.83167.23159.85160.709,279,90580.23
7/30/2026159.71161.21154.72159.8210,765,94279.79
7/29/2026152.30159.28149.42150.3112,187,66675.04
7/28/2026145.44146.00139.67143.8510,114,24771.81
7/27/2026155.50155.50146.75149.285,567,13174.52
7/24/2026156.30158.86151.29152.675,606,02476.22
7/23/2026156.50160.03156.12157.436,317,67278.59
7/22/2026153.99158.53153.62157.516,047,61578.63
7/21/2026155.05158.08152.87157.816,487,01778.78
7/20/2026152.00154.78150.21150.514,761,16575.14
7/17/2026149.76153.51146.04151.206,699,33675.48
7/16/2026154.42157.00152.47153.145,497,88876.45
7/15/2026160.37160.67154.14157.047,403,70678.40
7/14/2026158.09159.98155.30158.375,207,75279.06
7/13/2026158.34160.38154.96155.995,501,89977.87
7/10/2026161.56162.45157.14159.065,949,17679.41
7/09/2026163.50164.89161.33162.246,124,02780.99
7/08/2026154.80158.55153.15158.226,261,87178.99
7/07/2026161.83163.32156.24158.615,459,23779.18
7/06/2026168.00169.37164.69166.817,625,00783.28
7/02/2026170.01173.00161.36164.598,304,65382.17
7/01/2026174.14174.14167.53172.228,010,98885.98
6/30/2026167.17178.52167.15176.3214,417,80488.02