Get the Stockscreener App
120.49
1.24%
+1.48
Amphenol Corp. Stock (APH) Price History
The historical daily chart and data for Amphenol Corp. stock (APH), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $120.49.
- Amphenol Corp. all-time high stock price is $138.20, occurred on February 16, 2021.
- The lowest Amphenol Corp. stock price recorded was $42.05 on February 04, 2014. Since then, Amphenol Corp.'s stock price has risen over 186.51% to $120.49 now.
- The 52-week high stock price for APH is $121.25, representing a 0.63% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for APH is $72.77, indicating a -39.60% decrease from the current share price, occurred on May 24, 2023.
- The closing price of Amphenol Corp. (APH) stock in the beginning of 2023 was $86.50. The stock closed the year at $76.14, a loss of over -11.98% for the year.
The table below shows more information about APH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $121.2 | $119.0 | $2.25 | 3,998,638.0 | +1.24% |
| Apr 25, 2024 | $119.5 | $113.5 | $5.96 | 4,226,622.0 | +2.32% |
| Apr 24, 2024 | $119.4 | $114.5 | $4.90 | 7,301,651.0 | +1.79% |
| Apr 23, 2024 | $114.5 | $112.1 | $2.32 | 4,911,232.0 | +2.15% |
| Apr 22, 2024 | $112.7 | $110.2 | $2.47 | 3,236,595.0 | +1.53% |
| Apr 19, 2024 | $111.9 | $109.4 | $2.44 | 3,652,201.0 | -0.64% |
| Apr 18, 2024 | $112.7 | $110.9 | $1.84 | 2,844,349.0 | -0.55% |
| Apr 17, 2024 | $113.0 | $111.0 | $2.00 | 2,597,575.0 | -0.96% |
| Apr 16, 2024 | $112.9 | $111.7 | $1.21 | 3,762,154.0 | +0.16% |
| Apr 15, 2024 | $115.3 | $112.0 | $3.27 | 2,451,154.0 | -0.82% |
| Apr 12, 2024 | $114.9 | $112.9 | $2.02 | 3,047,926.0 | -2.21% |
| Apr 11, 2024 | $116.2 | $113.9 | $2.28 | 3,053,442.0 | +0.98% |
| Apr 10, 2024 | $115.6 | $112.5 | $3.13 | 3,996,191.0 | -0.19% |
| Apr 09, 2024 | $117.4 | $114.2 | $3.20 | 4,070,045.0 | -1.43% |
| Apr 08, 2024 | $118.6 | $116.1 | $2.44 | 3,707,594.0 | -0.62% |
| Apr 05, 2024 | $117.6 | $115.6 | $2.02 | 3,379,300.0 | +1.98% |
| Apr 04, 2024 | $118.6 | $114.7 | $3.88 | 3,412,683.0 | -0.23% |
| Apr 03, 2024 | $116.1 | $113.3 | $2.77 | 3,820,278.0 | +2.04% |
| Apr 02, 2024 | $113.3 | $112.1 | $1.13 | 2,486,028.0 | -0.87% |
| Apr 01, 2024 | $116.0 | $114.0 | $1.97 | 2,297,295.0 | -1.13% |
| Mar 28, 2024 | $117.0 | $115.0 | $2.01 | 4,244,674.0 | +0.04% |
Amphenol Corp. Stock (APH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Amphenol Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Amphenol Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Amphenol Corp. Stock (APH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $121.2 | $109.4 | $11.81 | 76,251,591.0 | +4.46% |
| Mar, 2024 | $119.6 | $108.5 | $11.06 | 54,492,872.0 | +5.59% |
| Feb, 2024 | $109.7 | $101.0 | $8.76 | 47,304,484.0 | +8.05% |
| Jan, 2024 | $103.1 | $93.89 | $9.18 | 57,446,975.0 | +1.99% |
Amphenol Corp. Stock (APH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $99.93 | $90.94 | $9.00 | 58,722,221.0 | +8.95% |
| Nov, 2023 | $91.15 | $80.38 | $10.77 | 49,382,221.0 | +12.96% |
| Oct, 2023 | $85.19 | $78.68 | $6.50 | 62,945,332.0 | -4.10% |
| Sep, 2023 | $89.05 | $81.18 | $7.87 | 47,153,865.0 | -4.97% |
| Aug, 2023 | $89.33 | $84.43 | $4.90 | 42,793,074.0 | +0.08% |
| Jul, 2023 | $90.28 | $82.92 | $7.36 | 48,670,249.0 | +3.96% |
| Jun, 2023 | $85.21 | $74.47 | $10.74 | 52,217,449.0 | +12.59% |
| May, 2023 | $77.57 | $72.77 | $4.80 | 73,411,500.0 | -0.03% |
| Apr, 2023 | $81.53 | $72.00 | $9.53 | 53,729,494.0 | -7.65% |
| Mar, 2023 | $81.80 | $74.77 | $7.03 | 56,816,472.0 | +5.42% |
| Feb, 2023 | $82.50 | $76.22 | $6.28 | 47,533,205.0 | -2.82% |
| Jan, 2023 | $81.58 | $74.50 | $7.08 | 48,918,164.0 | +4.77% |
Amphenol Corp. Stock (APH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $82.86 | $74.73 | $8.13 | 42,363,220.0 | -5.33% |
| Nov, 2022 | $80.85 | $72.68 | $8.17 | 47,642,361.0 | +6.07% |
| Oct, 2022 | $76.82 | $65.21 | $11.61 | 51,321,725.0 | +13.25% |
| Sep, 2022 | $76.40 | $66.87 | $9.53 | 43,076,922.0 | -8.94% |
| Aug, 2022 | $80.43 | $73.47 | $6.96 | 34,158,997.0 | -4.67% |
| Jul, 2022 | $77.42 | $61.78 | $15.64 | 37,307,005.0 | +19.80% |
| Jun, 2022 | $72.44 | $61.67 | $10.77 | 47,200,744.0 | -9.14% |
| May, 2022 | $74.00 | $66.71 | $7.29 | 48,909,880.0 | -0.90% |
| Apr, 2022 | $76.31 | $68.33 | $7.98 | 55,284,228.0 | -5.11% |
| Mar, 2022 | $77.46 | $71.04 | $6.42 | 67,846,532.0 | -0.87% |
| Feb, 2022 | $80.55 | $71.10 | $9.45 | 54,042,994.0 | -4.50% |
| Jan, 2022 | $88.00 | $74.15 | $13.85 | 55,171,320.0 | -9.00% |
0.19%
0.94%
Cap:
|
Volume (24h):