Amphenol Corporation (APH)
NYSE: APH
· Real-Time Price · USD
110.45
-2.30 (-2.04%)
At close: Sep 05, 2025, 3:59 PM
110.88
0.39%
After-hours: Sep 05, 2025, 07:21 PM EDT
APH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 111.10 | 112.78 | 110.26 | 112.75 | 112.75 | 1.86% | 8,142,395 |
| Sep 3, 2025 | 109.43 | 110.73 | 108.90 | 110.69 | 110.69 | 1.32% | 6,826,441 |
| Sep 2, 2025 | 106.89 | 109.32 | 105.45 | 109.25 | 109.25 | 0.36% | 6,986,813 |
| Aug 29, 2025 | 111.02 | 111.29 | 107.92 | 108.86 | 108.86 | -2.75% | 6,201,094 |
| Aug 28, 2025 | 110.10 | 112.06 | 109.56 | 111.94 | 111.94 | 1.64% | 5,077,194 |
| Aug 27, 2025 | 109.67 | 110.66 | 109.40 | 110.13 | 110.13 | 0.21% | 4,433,400 |
| Aug 26, 2025 | 109.82 | 110.78 | 109.73 | 109.90 | 109.90 | 0.15% | 10,309,449 |
| Aug 25, 2025 | 109.58 | 111.48 | 109.55 | 109.73 | 109.73 | 0.34% | 4,086,900 |
| Aug 22, 2025 | 109.01 | 111.17 | 108.43 | 109.36 | 109.36 | 0.51% | 7,552,683 |
| Aug 21, 2025 | 108.52 | 109.48 | 107.89 | 108.81 | 108.81 | 0.15% | 7,320,738 |
| Aug 20, 2025 | 109.30 | 109.46 | 104.71 | 108.65 | 108.65 | -1.21% | 9,011,700 |
| Aug 19, 2025 | 110.81 | 112.02 | 109.18 | 109.98 | 109.98 | -0.97% | 7,000,623 |
| Aug 18, 2025 | 110.00 | 111.38 | 109.72 | 111.06 | 111.06 | 1.69% | 6,809,200 |
| 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 |