Aphria Historical Data - APHA

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.09 -2.09% 4.22 4.21 4.35 4.29 4.31 17:26:21
more quote information »

APHA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.134.604.044.245,978,2650.092.18%
1 Month5.486.254.044.886,855,375-1.26-22.99%
3 Months4.506.254.044.965,707,365-0.28-6.22%
6 Months6.347.243.765.145,199,493-2.12-33.44%
1 Year9.5010.753.766.474,981,154-5.28-55.58%
3 Years11.7513.453.756.775,703,738-7.53-64.09%
5 Years11.7513.453.756.775,703,738-7.53-64.09%

APHA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 4.31 0.16 3.86% 4.49 4.60 4.23 7,013,199
Feb 13 2020 4.15 0.05 1.22% 4.11 4.24 4.04 4,306,759
Feb 12 2020 4.10 -0.23 -5.31% 4.36 4.38 4.08 5,693,228
Feb 11 2020 4.33 0.23 5.61% 4.13 4.39 4.07 6,899,872
Feb 10 2020 4.10 -0.11 -2.62% 4.23 4.35 4.07 4,284,741
Feb 07 2020 4.2102 -0.19 -4.31% 4.25 4.33 4.09 6,945,454
Feb 06 2020 4.40 -0.21 -4.56% 4.62 4.69 4.365 5,564,669
Feb 05 2020 4.61 -0.15 -3.15% 4.80 4.845 4.59 4,130,894
Feb 04 2020 4.76 0.16 3.48% 4.67 4.81 4.60 5,263,124
Feb 03 2020 4.60 -0.09 -1.92% 4.68 4.78 4.57 4,253,934
Jan 31 2020 4.69 -0.13 -2.7% 4.79 4.83 4.62 5,294,622
Jan 30 2020 4.82 -0.04 -0.82% 4.85 4.93 4.74 5,091,493
Jan 29 2020 4.86 -0.14 -2.8% 5.02 5.10 4.84 4,625,911
Jan 28 2020 5.00 0.08 1.63% 4.96 5.05 4.81 6,898,159
Jan 27 2020 4.92 -0.41 -7.69% 5.17 5.27 4.85 9,693,229
Jan 24 2020 5.33 -0.46 -7.94% 6.00 6.25 5.21 15,265,967
Jan 23 2020 5.79 0.05 0.87% 5.74 5.98 5.54 8,393,192
Jan 22 2020 5.74 0.40 7.49% 5.40 5.835 5.32 12,100,335
Jan 21 2020 5.34 0.09 1.71% 5.48 5.82 5.30 8,537,564
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:20200218 22:48:05