Skip to main content

Api Group Corp (NY: APG )

35.96 +0.13 (+0.36%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 39.23 39.23 38.78 38.90 721,993 -0.37(-0.94%)
Mar 28, 2024 39.61 39.32 39.31 39.27 1,041,083 -0.27(-0.68%)
Mar 27, 2024 38.80 39.58 38.50 39.54 1,819,134 +1.16(+3.02%)
Mar 26, 2024 38.86 38.90 38.36 38.38 789,175 -0.35(-0.90%)
Mar 25, 2024 39.06 39.48 38.68 38.73 1,782,371 -0.17(-0.44%)
Mar 22, 2024 39.18 39.18 38.67 38.90 874,757 -0.10(-0.26%)
Mar 21, 2024 38.59 39.18 38.41 39.00 963,239 +0.71(+1.85%)
Mar 20, 2024 37.98 38.39 37.58 38.29 1,032,407 +0.22(+0.58%)
Mar 19, 2024 37.72 38.15 37.52 38.07 1,357,813 +0.29(+0.77%)
Mar 18, 2024 38.20 38.43 37.78 37.78 1,097,924 -0.27(-0.71%)
Mar 15, 2024 37.88 38.45 37.87 38.05 2,250,130 +0.19(+0.50%)
Mar 14, 2024 38.49 38.63 37.48 37.86 1,299,913 -0.64(-1.66%)
Mar 13, 2024 38.75 39.09 38.37 38.50 922,030 -0.19(-0.49%)
Mar 12, 2024 38.59 38.78 38.12 38.69 1,073,205 +0.10(+0.26%)
Mar 11, 2024 38.70 38.92 38.30 38.59 1,348,020 -0.34(-0.87%)
Mar 08, 2024 39.45 39.95 38.78 38.93 1,576,165 -0.32(-0.82%)
Mar 07, 2024 38.68 39.38 38.58 39.25 1,482,459 +0.87(+2.27%)
Mar 06, 2024 38.38 38.70 38.15 38.38 1,142,363 +0.18(+0.47%)
Mar 05, 2024 38.26 38.76 37.87 38.20 1,524,949 -0.20(-0.52%)
Mar 04, 2024 37.76 38.53 37.75 38.40 4,802,241 +1.04(+2.78%)
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.