Historical Data for Aphria Inc. (APHA)

$ 4.46   0.12 (+2.76%) Volume: 1.37m 2:16 PM EDT Sep 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/30/20 4.3487 4.49 4.33 4.46 1.37m 0.12 2.76% 4.46 6.09m 6,704
09/29/20 4.30 4.44 4.2701 4.34 2.93m 0.03 0.70% 4.34 12.78m 9,990
09/28/20 4.26 4.32 4.21 4.31 2.08m 0.08 1.89% 4.31 8.89m 9,343
09/25/20 4.22 4.28 4.17 4.23 1.97m 0.01 0.24% 4.23 8.33m 8,297
09/24/20 4.3235 4.35 4.17 4.22 4.2m -0.22 -4.95% 4.22 17.85m 14,523
09/23/20 4.50 4.50 4.3263 4.44 5.57m -0.10 -2.20% 4.44 24.51m 17,496
09/22/20 4.47 4.56 4.38 4.54 2.8m 0.10 2.25% 4.54 12.57m 10,241
09/21/20 4.56 4.59 4.40 4.44 3.69m -0.24 -5.13% 4.44 16.49m 13,165
09/18/20 4.65 4.70 4.56 4.68 1.89m 0.02 0.43% 4.68 8.76m 8,857
09/17/20 4.61 4.66 4.53 4.66 1.67m 0.03 0.65% 4.66 7.69m 7,727
09/16/20 4.66 4.74 4.63 4.63 2.28m -0.01 -0.22% 4.63 10.71m 9,396
09/15/20 4.68 4.75 4.64 4.64 1.88m -0.01 -0.22% 4.64 8.83m 9,061
09/14/20 4.55 4.67 4.485 4.65 2.52m 0.15 3.33% 4.65 11.62m 10,769
09/11/20 4.67 4.67 4.47 4.50 3.14m -0.13 -2.81% 4.50 14.2m 11,358
09/10/20 4.53 4.7283 4.53 4.63 4.42m 0.12 2.66% 4.63 20.63m 16,697
09/09/20 4.49 4.585 4.47 4.51 2.89m 0.07 1.58% 4.51 13.12m 12,644
09/08/20 4.47 4.57 4.40 4.44 2.78m -0.15 -3.27% 4.44 12.47m 11,655
09/04/20 4.65 4.708 4.375 4.59 3.7m -0.11 -2.34% 4.59 16.77m 15,420
09/03/20 4.68 4.83 4.58 4.70 3.28m -0.02 -0.42% 4.70 15.44m 14,421
09/02/20 4.74 4.79 4.67 4.72 2.57m -0.06 -1.26% 4.72 12.17m 12,312
09/01/20 4.84 4.87 4.73 4.78 3.15m -0.09 -1.85% 4.78 15.07m 15,035
08/31/20 4.70 4.90 4.632 4.87 4.53m 0.18 3.84% 4.87 21.71m 21,995