Aphria Historical Data - APHA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Aphria Inc APHA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.04 1.33% 3.04 2.97 3.2465 3.22 3.00 20:00:00
more quote information »

APHA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.023.24882.792.943,499,9440.020.66%
1 Month3.023.6051.932.754,937,5230.020.66%
3 Months5.026.251.934.006,003,916-1.98-39.44%
6 Months5.376.251.934.465,612,430-2.33-43.39%
1 Year10.0310.131.935.495,017,277-6.99-69.69%
3 Years11.7513.451.936.415,659,481-8.71-74.13%
5 Years11.7513.451.936.415,659,481-8.71-74.13%

APHA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 3.04 0.00 0.0% 3.22 3.25 2.97 4,507,109
Apr 06 2020 3.04 0.24 8.57% 2.96 3.16 2.89 3,976,044
Apr 03 2020 2.80 -0.09 -3.11% 2.92 2.97 2.79 2,762,230
Apr 02 2020 2.89 -0.05 -1.7% 2.87 3.035 2.80 3,794,690
Apr 01 2020 2.94 -0.11 -3.61% 2.95 3.05 2.80 3,150,807
Mar 31 2020 3.05 -0.07 -2.24% 3.02 3.2488 2.96 4,526,380
Mar 30 2020 3.12 -0.19 -5.74% 3.21 3.39 3.01 4,003,395
Mar 27 2020 3.31 -0.08 -2.36% 3.41 3.60 3.22 6,351,713
Mar 26 2020 3.39 0.42 14.14% 2.95 3.605 2.86 9,632,438
Mar 25 2020 2.97 0.32 12.08% 2.75 3.06 2.60 6,591,569
Mar 24 2020 2.65 0.05 1.92% 2.75 2.77 2.60 4,416,156
Mar 23 2020 2.60 0.05 1.96% 2.74 2.80 2.42 4,504,548
Mar 20 2020 2.55 0.18 7.59% 2.55 2.77 2.40 6,209,653
Mar 19 2020 2.37 0.25 11.79% 2.16 2.55 2.0701 7,841,330
Mar 18 2020 2.12 -0.04 -1.85% 2.11 2.23 1.95 4,424,743
Mar 17 2020 2.16 0.05 2.37% 2.20 2.31 2.02 3,659,883
Mar 16 2020 2.11 -0.13 -5.8% 1.97 2.30 1.93 4,120,631
Mar 13 2020 2.24 0.07 3.24% 2.35 2.50 2.06 5,296,388
Mar 12 2020 2.1698 -0.59 -21.38% 2.36 2.65 2.15 5,946,338
Mar 11 2020 2.76 -0.18 -6.12% 2.89 2.9895 2.69 4,900,050
Mar 10 2020 2.94 0.08 2.8% 3.02 3.12 2.81 3,135,436
Mar 09 2020 2.86 -0.35 -10.9% 2.83 3.10 2.73 4,803,816
See More Historical Prices »
Your Recent History
NYSE
APHA
Aphria
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200408 06:24:41