Api Group Corp (NY: APG )

38.25 -0.07 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 38.32 38.50 37.37 38.25 4,549,149 -0.07(-0.18%)
Jun 20, 2024 38.41 38.90 38.08 38.32 1,729,753 -0.26(-0.67%)
Jun 18, 2024 38.30 38.67 38.16 38.58 1,513,906 +0.26(+0.68%)
Jun 17, 2024 37.74 38.69 37.74 38.32 1,215,438 +0.26(+0.68%)
Jun 14, 2024 37.90 38.25 37.29 38.06 1,430,131 -0.25(-0.65%)
Jun 13, 2024 38.31 38.60 37.72 38.31 822,100 -0.32(-0.83%)
Jun 12, 2024 38.19 38.98 38.17 38.63 1,616,737 +1.26(+3.37%)
Jun 11, 2024 37.54 37.64 37.12 37.37 1,422,290 -0.32(-0.85%)
Jun 10, 2024 36.63 37.96 35.28 37.69 3,778,123 +0.34(+0.91%)
Jun 07, 2024 37.46 37.67 37.10 37.35 2,435,495 -0.13(-0.35%)
Jun 06, 2024 37.50 38.00 36.98 37.48 1,069,157 -0.03(-0.08%)
Jun 05, 2024 37.80 38.26 37.43 37.51 1,828,489 -0.09(-0.24%)
Jun 04, 2024 36.16 37.64 35.75 37.60 2,293,338 +1.74(+4.85%)
Jun 03, 2024 35.96 36.06 35.21 35.86 1,940,138 +0.22(+0.62%)
May 31, 2024 35.40 35.88 35.16 35.64 2,298,603 +0.38(+1.08%)
May 30, 2024 35.41 35.76 35.16 35.26 2,036,017 -0.09(-0.25%)
May 29, 2024 35.45 35.95 35.29 35.35 1,343,060 -0.40(-1.12%)
May 28, 2024 36.81 36.81 35.55 35.75 843,994 -0.66(-1.81%)
May 24, 2024 36.10 36.60 35.85 36.41 1,127,642 +0.49(+1.36%)
May 23, 2024 36.44 36.55 35.86 35.92 1,632,278 -0.17(-0.47%)
May 22, 2024 36.78 36.88 35.88 36.09 1,213,561 -0.53(-1.45%)
May 21, 2024 35.69 36.62 35.24 36.62 1,693,553 +0.71(+1.98%)
May 20, 2024 35.74 36.46 35.68 35.91 1,366,458 +0.08(+0.22%)
May 17, 2024 36.43 36.58 35.61 35.83 2,049,741 -0.49(-1.35%)
May 16, 2024 37.09 37.46 36.15 36.32 2,002,303 -0.85(-2.29%)
May 15, 2024 37.76 37.76 37.06 37.17 1,971,194 +0.17(+0.46%)
May 14, 2024 37.09 37.09 36.54 37.00 1,358,605 +0.17(+0.46%)
May 13, 2024 37.39 37.65 36.75 36.83 972,414 -0.50(-1.34%)
May 10, 2024 37.76 37.80 37.15 37.33 962,867 -0.26(-0.69%)
May 09, 2024 37.35 37.77 37.19 37.59 1,241,027 +0.19(+0.51%)
May 08, 2024 37.66 37.90 37.30 37.40 1,431,587 -0.42(-1.11%)
May 07, 2024 37.50 37.91 37.29 37.82 1,322,915 +0.41(+1.10%)
May 06, 2024 36.89 37.53 36.80 37.41 1,664,697 +0.46(+1.24%)
May 03, 2024 37.57 37.90 36.83 36.95 1,726,657 -0.39(-1.04%)
May 02, 2024 37.63 38.89 36.24 37.34 2,210,700 -0.49(-1.30%)
May 01, 2024 38.71 38.79 37.81 37.83 1,940,775 -0.74(-1.92%)
Apr 30, 2024 38.28 38.59 38.13 38.57 1,910,500 +0.09(+0.23%)
Apr 29, 2024 38.27 38.54 38.00 38.48 1,202,362 +0.39(+1.02%)
Apr 26, 2024 37.85 38.20 37.70 38.09 1,107,904 +0.41(+1.09%)
Apr 25, 2024 37.24 37.76 36.80 37.68 1,431,129 +0.17(+0.45%)
Apr 24, 2024 38.44 38.63 37.30 37.51 1,484,471 -0.90(-2.34%)
Apr 23, 2024 37.55 38.45 37.27 38.41 1,987,231 +1.20(+3.22%)
Apr 22, 2024 37.40 37.47 36.72 37.21 1,226,146 +0.23(+0.62%)
Apr 19, 2024 37.32 37.77 36.60 36.98 1,640,499 -0.40(-1.07%)
Apr 18, 2024 37.37 37.88 37.14 37.38 4,265,797 +0.32(+0.86%)
Apr 17, 2024 36.90 37.47 36.76 37.06 9,425,824 -2.05(-5.24%)
Apr 16, 2024 38.94 39.16 38.57 39.11 968,639 -0.17(-0.43%)
Apr 15, 2024 39.89 39.95 39.15 39.28 1,803,448 +0.72(+1.87%)
Apr 12, 2024 39.16 39.33 38.29 38.56 797,478 -0.82(-2.08%)
Apr 11, 2024 38.90 39.53 38.73 39.38 919,178 +0.49(+1.26%)
Apr 10, 2024 38.51 39.34 38.17 38.89 1,254,611 -0.62(-1.57%)
Apr 09, 2024 39.89 39.98 38.92 39.51 775,125 -0.06(-0.15%)
Apr 08, 2024 39.69 39.78 39.36 39.57 974,700 +0.28(+0.71%)
Apr 05, 2024 38.98 39.56 38.97 39.29 1,005,438 +0.48(+1.24%)
Apr 04, 2024 39.52 39.66 38.63 38.81 1,530,715 -0.21(-0.54%)
Apr 03, 2024 38.40 39.21 38.40 39.02 1,038,856 +0.42(+1.09%)
Apr 02, 2024 38.58 38.80 38.34 38.60 1,218,077 -0.30(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.