Amphenol Corporation (APH)
NYSE: APH · Real-Time Price · USD
69.49
+0.19 (0.27%)
At close: Mar 25, 2025, 4:00 PM
69.63
+0.14 (0.20%)
After-hours: Mar 25, 2025, 4:13 PM EST
Amphenol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 69.17 | 69.82 | 68.71 | 69.49 | 69.49 | 0.27% | 5,202,397 |
| Mar 24, 2025 | 67.85 | 69.43 | 67.79 | 69.30 | 69.30 | 4.05% | 8,475,596 |
| Mar 21, 2025 | 65.60 | 67.05 | 64.64 | 66.60 | 66.60 | 0.36% | 11,824,387 |
| Mar 20, 2025 | 66.11 | 67.49 | 66.11 | 66.36 | 66.36 | -1.56% | 7,627,436 |
| Mar 19, 2025 | 65.38 | 68.05 | 64.70 | 67.41 | 67.41 | 5.58% | 15,969,727 |
| Mar 18, 2025 | 63.16 | 64.28 | 62.81 | 63.85 | 63.85 | -0.02% | 10,089,410 |
| Mar 17, 2025 | 62.60 | 64.58 | 62.60 | 63.86 | 63.70 | 1.37% | 6,834,932 |
| Mar 14, 2025 | 62.71 | 63.45 | 62.07 | 63.00 | 62.84 | 2.24% | 7,577,797 |
| Mar 13, 2025 | 62.77 | 63.19 | 61.36 | 61.62 | 61.46 | -1.93% | 7,136,655 |
| Mar 12, 2025 | 63.21 | 63.84 | 62.13 | 62.83 | 62.67 | 1.93% | 9,807,591 |
| Mar 11, 2025 | 62.06 | 62.86 | 61.05 | 61.64 | 61.48 | -0.24% | 7,502,603 |
| Mar 10, 2025 | 61.31 | 62.20 | 60.69 | 61.79 | 61.63 | -1.81% | 8,755,824 |
| Mar 7, 2025 | 61.75 | 63.31 | 60.01 | 62.93 | 62.77 | 1.91% | 8,120,380 |
| Mar 6, 2025 | 62.81 | 63.32 | 61.47 | 61.75 | 61.59 | -4.57% | 9,130,495 |
| Mar 5, 2025 | 63.50 | 64.78 | 62.74 | 64.71 | 64.54 | 2.63% | 7,778,977 |
| Mar 4, 2025 | 62.51 | 64.20 | 61.43 | 63.05 | 62.89 | -0.63% | 9,394,999 |
| Mar 3, 2025 | 66.65 | 66.78 | 63.16 | 63.45 | 63.29 | -4.73% | 9,326,718 |
| Feb 28, 2025 | 65.11 | 66.62 | 64.64 | 66.60 | 66.43 | 1.74% | 10,480,945 |
| Feb 27, 2025 | 66.40 | 66.98 | 65.30 | 65.46 | 65.29 | -1.16% | 6,948,836 |
| Feb 26, 2025 | 66.11 | 66.85 | 65.46 | 66.23 | 66.06 | 1.88% | 9,801,494 |
| Feb 25, 2025 | 65.87 | 66.86 | 64.28 | 65.01 | 64.84 | -3.16% | 12,372,090 |
| Feb 24, 2025 | 67.89 | 68.45 | 66.56 | 67.13 | 66.96 | -0.67% | 7,469,011 |
| Feb 21, 2025 | 69.44 | 69.60 | 66.78 | 67.58 | 67.41 | -2.58% | 8,015,395 |
| Feb 20, 2025 | 69.55 | 69.81 | 68.15 | 69.37 | 69.19 | -0.63% | 4,694,837 |
| Feb 19, 2025 | 70.35 | 70.55 | 69.03 | 69.81 | 69.63 | 1.13% | 7,368,734 |
| Feb 18, 2025 | 69.40 | 69.55 | 67.99 | 69.03 | 68.85 | 0.22% | 6,352,024 |
| Feb 14, 2025 | 69.70 | 70.07 | 68.80 | 68.88 | 68.70 | -0.71% | 5,468,039 |
| Feb 13, 2025 | 69.61 | 69.92 | 68.93 | 69.37 | 69.19 | -0.52% | 6,104,345 |
| Feb 12, 2025 | 69.00 | 69.94 | 68.88 | 69.73 | 69.55 | -0.31% | 7,512,081 |
| Feb 11, 2025 | 70.87 | 71.09 | 69.51 | 69.95 | 69.77 | -2.58% | 6,579,427 |
| Feb 10, 2025 | 70.50 | 71.99 | 70.29 | 71.80 | 71.62 | 2.87% | 9,948,179 |
| Feb 7, 2025 | 70.26 | 71.14 | 69.47 | 69.80 | 69.62 | -0.33% | 6,275,884 |
| Feb 6, 2025 | 70.22 | 70.70 | 69.23 | 70.03 | 69.85 | 0.73% | 6,277,666 |
| Feb 5, 2025 | 70.21 | 70.35 | 69.02 | 69.52 | 69.34 | -0.27% | 7,566,142 |
| Feb 4, 2025 | 69.00 | 70.81 | 68.78 | 69.71 | 69.53 | -0.58% | 6,244,843 |
| Feb 3, 2025 | 69.03 | 70.66 | 68.54 | 70.12 | 69.94 | -0.93% | 7,490,883 |
| Jan 31, 2025 | 72.79 | 72.99 | 70.58 | 70.78 | 70.60 | -1.23% | 6,270,869 |
| Jan 30, 2025 | 71.65 | 72.00 | 70.31 | 71.66 | 71.48 | 3.29% | 7,103,186 |
| Jan 29, 2025 | 69.09 | 70.09 | 68.80 | 69.38 | 69.20 | 1.17% | 8,942,995 |
| Jan 28, 2025 | 68.87 | 68.93 | 66.37 | 68.58 | 68.40 | 1.62% | 10,368,775 |
| Jan 27, 2025 | 70.97 | 72.75 | 65.68 | 67.49 | 67.32 | -12.57% | 22,509,333 |
| Jan 24, 2025 | 79.00 | 79.39 | 76.92 | 77.19 | 76.99 | -1.73% | 6,318,993 |
| Jan 23, 2025 | 77.99 | 78.82 | 76.66 | 78.55 | 78.35 | 0.91% | 9,307,876 |
| Jan 22, 2025 | 75.65 | 78.25 | 73.22 | 77.84 | 77.64 | 7.04% | 14,384,473 |
| Jan 21, 2025 | 70.70 | 72.83 | 70.20 | 72.72 | 72.53 | 4.75% | 11,398,644 |
| Jan 17, 2025 | 69.35 | 69.98 | 68.48 | 69.42 | 69.24 | -0.63% | 9,780,908 |
| Jan 16, 2025 | 71.46 | 71.53 | 69.36 | 69.86 | 69.68 | -1.54% | 6,867,002 |
| Jan 15, 2025 | 71.86 | 72.35 | 70.78 | 70.95 | 70.77 | 0.97% | 6,061,157 |
| Jan 14, 2025 | 68.92 | 70.42 | 68.69 | 70.27 | 70.09 | 2.82% | 6,160,115 |
| Jan 13, 2025 | 68.70 | 68.70 | 67.39 | 68.34 | 68.16 | -2.65% | 6,787,193 |