APHA

Aphria Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Aphria Inc APHA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -0.5% 14.07 12:51:35
Open Price Low Price High Price Close Price Prev Close
14.16 13.95 15.20 14.14
more quote information »

APHA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.4815.2013.0314.1318,150,904-0.41-2.83%
1 Month19.4619.655813.0316.3013,098,662-5.39-27.7%
3 Months12.9032.278511.8818.5323,496,7791.179.07%
6 Months4.6432.27854.3114.5218,341,3559.43203.23%
1 Year4.3932.27853.9612.6712,914,8249.68220.5%
3 Years4.3932.27853.9612.6712,914,8249.68220.5%
5 Years4.3932.27853.9612.6712,914,8249.68220.5%

APHA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 14.14 0.55 4.05% 13.62 14.1771 13.32 10,025,352
Apr 15 2021 13.59 -0.64 -4.5% 14.25 14.6812 13.45 20,054,293
Apr 14 2021 14.23 -0.62 -4.18% 14.72 14.73 14.10 13,713,608
Apr 13 2021 14.85 0.90 6.45% 13.23 15.05 13.03 20,129,335
Apr 12 2021 13.95 -2.33 -14.31% 14.48 14.76 13.81 26,831,934
Apr 09 2021 16.28 0.01 0.06% 16.2509 16.8523 15.9663 10,413,797
Apr 08 2021 16.27 0.08 0.49% 16.35 16.62 15.70 8,703,645
Apr 07 2021 16.19 -1.10 -6.36% 17.14 17.21 16.11 12,084,368
Apr 06 2021 17.29 -0.90 -4.95% 18.05 18.19 17.16 12,099,031
Apr 05 2021 18.19 0.07 0.39% 18.54 18.59 17.80 9,047,518
Apr 01 2021 18.12 -0.25 -1.36% 19.04 19.07 18.02 10,803,662
Mar 31 2021 18.37 0.76 4.32% 18.36 19.22 18.0628 15,540,233
Mar 30 2021 17.61 0.66 3.89% 16.90 17.72 16.75 7,403,874
Mar 29 2021 16.95 -0.38 -2.19% 17.48 18.08 16.93 8,259,823
Mar 26 2021 17.33 -0.61 -3.4% 18.22 18.32 16.67 11,391,163
Mar 25 2021 17.94 0.49 2.81% 16.78 17.97 16.56 12,043,976
Mar 24 2021 17.45 -0.67 -3.7% 18.26 18.62 17.37 13,570,719
Mar 23 2021 18.12 -0.64 -3.41% 18.52 19.07 17.64 15,434,067
Mar 22 2021 18.76 -0.58 -3.0% 19.46 19.6558 18.62 11,324,172
Mar 19 2021 19.34 0.15 0.78% 19.32 19.85 18.82 11,104,170
See More Historical Prices »


Your Recent History
NASDAQ
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.