Skip to main content

Api Group Corp (NY: APG )

36.60 -1.03 (-2.74%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 38.58 39.47 37.44 37.63 27,943,772 -0.84(-2.18%)
Jun 27, 2024 38.02 38.49 37.67 38.47 2,121,836 +0.70(+1.85%)
Jun 26, 2024 38.24 38.47 37.48 37.77 1,730,797 -0.69(-1.79%)
Jun 25, 2024 38.20 38.49 37.89 38.46 2,302,234 +0.11(+0.29%)
Jun 24, 2024 38.11 38.65 37.87 38.35 1,644,435 +0.10(+0.26%)
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%)
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.