APHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.25	15.25	15.19	15.21	15.21	1.76%	2,014
Sep 3, 2026	14.11	14.95	14.11	14.95	14.94	5.05%	3,442
Sep 2, 2026	14.56	14.56	13.56	14.23	14.23	-3.78%	7,869
Sep 1, 2026	14.11	14.79	14.10	14.79	14.79	5.21%	4,062
Aug 31, 2026	13.52	14.16	13.52	14.05	14.05	1.25%	1,863
Aug 28, 2026	13.93	13.95	13.88	13.88	13.88	-4.62%	547
Aug 27, 2026	14.49	14.55	14.48	14.55	14.55	0.12%	10,782
Aug 26, 2026	14.33	14.58	14.33	14.54	14.53	2.87%	1,559
Aug 25, 2026	13.90	14.13	13.86	14.13	14.13	4.41%	2,134
Aug 24, 2026	13.00	13.53	12.88	13.53	13.53	-2.12%	2,228
Aug 21, 2026	13.36	13.83	13.31	13.83	13.83	5.11%	3,228
Aug 20, 2026	13.51	13.51	13.15	13.15	13.15	-3.66%	6,713
Aug 19, 2026	14.02	14.02	13.65	13.65	13.65	-4.46%	607
Aug 18, 2026	16.06	16.06	14.29	14.29	14.29	-13.56%	3,312
Aug 17, 2026	15.90	16.67	15.78	16.53	16.53	4.42%	3,907
Aug 14, 2026	15.84	15.87	15.75	15.83	15.83	1.57%	38,699
Aug 13, 2026	16.69	16.69	15.56	15.59	15.59	-4.68%	49,023
Aug 12, 2026	16.47	16.60	16.35	16.35	16.35	2.37%	3,217
Aug 11, 2026	16.54	16.54	15.97	15.97	15.97	-0.50%	1,566
Aug 10, 2026	16.41	16.41	16.05	16.05	16.05	-0.99%	522
Aug 7, 2026	16.16	16.21	16.16	16.21	16.21	-1.76%	1,671
Aug 6, 2026	16.98	17.51	16.50	16.50	16.50	-3.10%	13,667
Aug 5, 2026	17.25	17.37	16.80	17.03	17.03	1.71%	11,574
Aug 4, 2026	16.23	16.93	15.92	16.74	16.74	9.24%	14,294
Aug 3, 2026	14.31	15.33	14.31	15.33	15.33	3.40%	1,195
Jul 31, 2026	15.79	15.88	14.78	14.82	14.82	1.18%	2,238
Jul 30, 2026	14.33	14.65	13.78	14.65	14.65	12.02%	13,319
Jul 29, 2026	13.32	13.73	12.90	13.08	13.08	9.80%	8,565
Jul 28, 2026	11.42	12.03	11.42	11.91	11.91	-7.46%	2,154
Jul 27, 2026	13.63	13.63	12.44	12.87	12.87	-4.16%	3,898
Jul 24, 2026	13.68	13.68	13.43	13.43	13.43	-5.54%	626
Jul 23, 2026	14.67	14.67	14.22	14.22	14.22	-1.78%	3,765
Jul 22, 2026	13.85	14.48	13.85	14.48	14.48	0.42%	7,082
Jul 21, 2026	14.00	14.42	14.00	14.42	14.42	9.71%	4,289
Jul 20, 2026	13.29	13.39	13.14	13.14	13.14	-1.38%	10,422
Jul 17, 2026	13.06	13.58	13.06	13.32	13.32	-2.34%	3,789
Jul 16, 2026	13.67	14.00	13.62	13.64	13.64	-5.20%	1,173
Jul 15, 2026	14.29	14.39	13.96	14.39	14.39	-1.97%	9,124
Jul 14, 2026	14.20	14.68	14.20	14.68	14.68	2.80%	3,880
Jul 13, 2026	14.41	14.41	14.11	14.28	14.28	-3.20%	4,057
Jul 10, 2026	14.76	14.76	14.75	14.75	14.75	-3.73%	718
Jul 9, 2026	15.60	15.63	15.25	15.32	15.32	4.66%	3,969
Jul 8, 2026	14.25	14.64	14.24	14.64	14.64	-0.42%	1,157
Jul 7, 2026	15.05	15.18	14.46	14.71	14.70	-9.86%	3,222
Jul 6, 2026	16.63	16.63	16.16	16.31	16.31	2.93%	9,146
Jul 2, 2026	17.08	17.41	15.36	15.85	15.85	-9.64%	7,957
Jul 1, 2026	18.18	18.18	16.74	17.54	17.54	-4.99%	9,558
Jun 30, 2026	17.00	18.76	16.97	18.46	18.46	12.84%	25,816
Jun 29, 2026	15.89	16.40	15.37	16.36	16.36	2.77%	4,390
Jun 26, 2026	15.43	16.28	15.43	15.92	15.92	-1.55%	6,007