Aphria Historical Data - APHA

APHA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 3.1896 0.15 4.92% 3.06 3.23 2.99 5,241,787
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
Mar 06 2020 3.21 -0.33 -9.32% 3.25 3.35 3.10 4,647,596
Mar 05 2020 3.54 0.00 0.0% 3.54 3.54 3.54 0
Mar 04 2020 3.54 0.22 6.63% 3.43 3.64 3.32 5,376,170
Mar 03 2020 3.32 -0.09 -2.64% 3.42 3.63 3.25 4,613,709
Mar 02 2020 3.41 -0.25 -6.83% 3.69 3.75 3.40 6,907,008
Feb 28 2020 3.66 0.15 4.28% 3.39 3.66 3.31 6,953,330
Feb 27 2020 3.5099 -0.30 -7.88% 3.73 3.80 3.44 9,131,910
Feb 26 2020 3.81 -0.02 -0.52% 3.80 3.95 3.78 5,096,043
Feb 25 2020 3.83 -0.11 -2.8% 3.98 4.04 3.78 5,382,370
Feb 24 2020 3.9402 -0.23 -5.51% 3.98 4.15 3.82 6,347,443
Feb 21 2020 4.1698 -0.11 -2.57% 4.26 4.2786 4.13 3,833,297
Feb 20 2020 4.28 0.05 1.18% 4.22 4.46 4.18 5,910,159
Feb 19 2020 4.23 -0.01 -0.24% 4.22 4.28 4.17 3,119,502
Feb 18 2020 4.24 -0.07 -1.62% 4.29 4.35 3.99 4,228,622
Feb 17 2020 4.31 0.00 +0.00% 4.49 4.60 4.23 0
Feb 14 2020 4.31 0.00 +0.00% 4.49 4.60 4.23 0
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 0.00 +0.00% 4.23 4.35 4.07 0
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 0.00 +0.00% 4.68 4.78 4.57 0
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 0.00 +0.00% 6.00 6.25 5.21 0
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 0.00 +0.00% 5.48 5.82 5.30 0
Jan 21 2020 5.34 0.09 1.71% 5.48 5.82 5.30 8,537,564
Jan 20 2020 5.25 0.00 +0.00% 5.16 5.33 5.08 0
Jan 17 2020 5.25 0.05 0.96% 5.16 5.33 5.08 6,568,395
Jan 16 2020 5.20 -0.05 -0.95% 5.36 5.4601 5.09 8,242,917
Jan 15 2020 5.2498 0.21 4.16% 5.10 5.48 5.04 9,608,462
Jan 14 2020 5.04 -0.38 -7.01% 5.02 5.85 4.87 14,578,420
Jan 13 2020 5.4198 0.47 9.49% 4.98 5.49 4.81 10,280,355
Jan 10 2020 4.95 0.17 3.56% 4.82 4.975 4.71 4,063,337
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:20200409 03:18:09