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 High Price Low Price Open Price Close Price Last Traded
  -0.49 -8.51% 5.27 6.00 5.21 6.00 5.76 20:00:00
more quote information »

APHA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.166.005.085.578,899,8720.112.13%
1 Month4.856.004.525.187,475,1210.428.66%
3 Months5.016.003.764.965,476,0540.265.19%
6 Months6.107.603.765.525,407,153-0.83-13.61%
1 Year6.8711.983.767.035,297,471-1.60-23.29%
3 Years11.7513.453.756.895,671,185-6.48-55.15%
5 Years11.7513.453.756.895,671,185-6.48-55.15%

APHA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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 8,242,918
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 14,578,380
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
Jan 09 2020 4.78 0.04 0.84% 4.80 4.88 4.6897 4,945,431
Jan 08 2020 4.74 0.03 0.64% 4.67 4.91 4.52 6,606,925
Jan 07 2020 4.71 -0.10 -2.08% 4.78 4.88 4.66 3,810,849
Jan 06 2020 4.81 -0.16 -3.22% 4.94 5.02 4.71 6,821,339
Jan 03 2020 4.97 -0.04 -0.8% 4.98 5.11 4.90 3,975,706
Jan 02 2020 5.01 -0.21 -4.02% 5.32 5.38 4.95 8,321,944
Dec 31 2019 5.22 0.49 10.36% 4.70 5.28 4.641 9,681,978
Dec 30 2019 4.73 -0.16 -3.27% 4.84 4.9038 4.70 4,847,304
Dec 27 2019 4.89 0.07 1.45% 4.85 4.95 4.78 3,167,759
Dec 26 2019 4.82 -0.16 -3.21% 4.95 4.98 4.82 2,350,872
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.