APHA

Aphria Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Aphria Inc APHA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.615 8.04% 8.265 14:38:26
Open Price Low Price High Price Close Price Previous Close
7.58 7.50 8.38 7.65
more quote information »

APHA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.758.686.727.8418,095,1411.5222.44%
1 Month4.878.684.656.2815,344,9673.4069.71%
3 Months4.498.684.175.708,906,7883.7884.08%
6 Months4.398.683.965.337,315,2013.8888.27%
1 Year4.398.683.965.337,315,2013.8888.27%
3 Years4.398.683.965.337,315,2013.8888.27%
5 Years4.398.683.965.337,315,2013.8888.27%

APHA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 7.65 -0.73 -8.71% 8.65 8.6799 7.61 22,196,831
Nov 30 2020 8.38 0.65 8.41% 8.12 8.68 7.85 26,939,994
Nov 27 2020 7.73 0.72 10.27% 7.30 7.78 7.27 12,193,241
Nov 25 2020 7.01 0.16 2.34% 6.75 7.18 6.72 11,050,499
Nov 24 2020 6.85 0.49 7.7% 6.77 6.90 6.60 13,472,943
Nov 23 2020 6.36 0.23 3.75% 6.25 6.445 6.15 7,126,176
Nov 20 2020 6.13 0.01 0.16% 6.14 6.27 6.06 7,108,837
Nov 19 2020 6.12 -0.23 -3.62% 6.40 6.47 5.92 11,601,853
Nov 18 2020 6.35 0.28 4.61% 6.15 6.60 6.14 19,143,758
Nov 17 2020 6.07 0.27 4.66% 5.77 6.13 5.74 10,499,685
Nov 16 2020 5.80 0.14 2.47% 5.74 5.855 5.66 6,021,942
Nov 13 2020 5.66 0.23 4.24% 5.525 5.78 5.45 18,079,440
Nov 12 2020 5.43 -0.12 -2.16% 5.47 5.69 5.40 7,391,573
Nov 11 2020 5.55 0.02 0.36% 5.445 5.72 5.28 9,376,007
Nov 10 2020 5.53 -0.01 -0.18% 5.47 5.59 5.18 14,637,386
Nov 09 2020 5.54 0.04 0.73% 6.27 6.29 5.52 23,767,788
Nov 06 2020 5.50 0.04 0.73% 5.83 6.13 5.37 40,890,623
Nov 05 2020 5.46 0.49 9.86% 5.56 5.65 5.21 21,374,586
Nov 04 2020 4.97 -0.02 -0.4% 4.87 5.0486 4.65 8,681,204
Nov 03 2020 4.99 -0.04 -0.8% 5.16 5.1699 4.81 9,194,762
Nov 02 2020 5.03 0.53 11.78% 4.54 5.11 4.53 11,725,244
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.