Amphenol Corporation (APH)
NYSE: APH
· Real-Time Price · USD
111.11
1.91 (1.74%)
At close: Aug 18, 2025, 3:59 PM
111.63
0.46%
Pre-market: Aug 19, 2025, 07:00 AM EDT
APH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 110.00 | 111.38 | 109.72 | 111.06 | 111.06 | 1.69% | 6,774,439 |
| Aug 15, 2025 | 110.55 | 110.72 | 107.52 | 109.21 | 109.21 | -1.38% | 6,535,829 |
| Aug 14, 2025 | 109.01 | 110.83 | 108.77 | 110.74 | 110.74 | 0.83% | 6,247,245 |
| Aug 13, 2025 | 112.12 | 112.35 | 107.67 | 109.83 | 109.83 | -1.81% | 9,871,969 |
| Aug 12, 2025 | 110.16 | 111.87 | 109.79 | 111.85 | 111.85 | 1.86% | 7,075,934 |
| Aug 11, 2025 | 110.25 | 111.00 | 109.25 | 109.81 | 109.81 | -0.15% | 4,859,600 |
| Aug 8, 2025 | 109.16 | 110.60 | 108.50 | 109.98 | 109.98 | 1.32% | 5,052,533 |
| Aug 7, 2025 | 109.59 | 110.38 | 107.83 | 108.55 | 108.55 | -0.87% | 5,794,200 |
| Aug 6, 2025 | 108.25 | 109.50 | 107.54 | 109.50 | 109.50 | 1.45% | 6,507,885 |
| Aug 5, 2025 | 108.66 | 109.90 | 107.01 | 107.93 | 107.93 | -0.64% | 10,434,739 |
| Aug 4, 2025 | 108.56 | 108.75 | 106.41 | 108.63 | 108.63 | 4.14% | 8,998,000 |
| Aug 1, 2025 | 105.29 | 105.32 | 102.76 | 104.31 | 104.31 | -2.07% | 8,736,170 |
| Jul 31, 2025 | 106.80 | 108.20 | 106.27 | 106.51 | 106.51 | 0.97% | 15,268,000 |
| Jul 30, 2025 | 105.31 | 106.01 | 104.29 | 105.49 | 105.49 | 0.17% | 7,247,600 |
| Jul 29, 2025 | 107.82 | 108.55 | 104.97 | 105.31 | 105.31 | -1.30% | 9,477,034 |
| Jul 28, 2025 | 105.91 | 107.15 | 105.04 | 106.70 | 106.70 | 1.60% | 8,368,800 |
| Jul 25, 2025 | 104.79 | 106.02 | 104.67 | 105.02 | 105.02 | 0.54% | 7,303,600 |
| Jul 24, 2025 | 102.79 | 105.10 | 102.18 | 104.46 | 104.46 | 3.72% | 14,014,627 |
| Jul 23, 2025 | 107.23 | 108.85 | 95.19 | 100.71 | 100.71 | -1.05% | 30,058,145 |
| Jul 22, 2025 | 103.77 | 103.88 | 101.10 | 101.78 | 101.78 | -1.86% | 8,825,717 |