Api Group Corp (NY: APG )

39.27 -0.27 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 35.27 37.43 35.27 37.36 6,439,443 +2.31(+6.59%)
Feb 29, 2024 34.37 35.27 33.83 35.05 3,577,291 +0.05(+0.14%)
Feb 28, 2024 35.60 36.41 34.49 35.00 1,806,772 -0.72(-2.02%)
Feb 27, 2024 36.04 36.16 35.44 35.72 1,127,136 -0.07(-0.20%)
Feb 26, 2024 35.05 35.94 35.05 35.79 938,576 +0.52(+1.47%)
Feb 23, 2024 35.16 35.39 34.90 35.27 1,146,203 +0.16(+0.46%)
Feb 22, 2024 34.59 35.15 34.58 35.11 978,535 +0.61(+1.77%)
Feb 21, 2024 34.65 34.71 34.24 34.50 1,117,830 -0.15(-0.43%)
Feb 20, 2024 34.38 34.73 34.27 34.65 929,348 -0.27(-0.77%)
Feb 16, 2024 35.33 35.53 34.91 34.92 1,008,462 -0.63(-1.77%)
Feb 15, 2024 35.13 35.58 34.92 35.55 976,361 +0.60(+1.72%)
Feb 14, 2024 34.63 35.00 34.47 34.95 743,659 +0.80(+2.34%)
Feb 13, 2024 34.33 34.80 33.88 34.15 1,022,850 -1.12(-3.18%)
Feb 12, 2024 35.12 35.49 35.07 35.27 810,898 +0.08(+0.23%)
Feb 09, 2024 34.78 35.40 34.64 35.19 1,252,982 +0.32(+0.92%)
Feb 08, 2024 34.27 34.91 34.06 34.87 1,463,260 +0.72(+2.11%)
Feb 07, 2024 33.75 34.23 33.48 34.15 1,009,408 +0.57(+1.70%)
Feb 06, 2024 33.25 33.71 33.19 33.58 1,340,650 +0.27(+0.81%)
Feb 05, 2024 32.94 33.40 32.78 33.31 1,205,238 -0.30(-0.89%)
Feb 02, 2024 32.86 33.79 32.65 33.61 1,047,305 +0.50(+1.51%)
Feb 01, 2024 31.81 33.26 31.80 33.11 1,597,124 +1.59(+5.04%)
Jan 31, 2024 32.47 32.47 31.49 31.52 1,050,184 -0.97(-2.99%)
Jan 30, 2024 32.15 32.53 32.11 32.49 792,037 +0.16(+0.49%)
Jan 29, 2024 32.30 32.46 32.04 32.33 1,398,226 +0.03(+0.09%)
Jan 26, 2024 32.19 32.41 32.05 32.30 959,327 +0.23(+0.72%)
Jan 25, 2024 32.28 32.40 31.80 32.07 988,143 +0.47(+1.49%)
Jan 24, 2024 32.41 32.41 31.58 31.60 786,707 -0.45(-1.40%)
Jan 23, 2024 32.62 32.72 31.61 32.05 989,999 -0.27(-0.84%)
Jan 22, 2024 32.21 32.44 32.13 32.32 1,011,011 +0.44(+1.38%)
Jan 19, 2024 31.90 32.00 31.27 31.88 985,916 +0.09(+0.28%)
Jan 18, 2024 31.77 31.84 31.26 31.79 1,185,273 +0.34(+1.08%)
Jan 17, 2024 31.19 31.47 31.16 31.45 932,860 -0.05(-0.16%)
Jan 16, 2024 31.34 31.55 31.17 31.50 1,292,919 -0.01(-0.03%)
Jan 12, 2024 31.77 31.87 31.40 31.51 1,223,689 +0.05(+0.16%)
Jan 11, 2024 31.12 31.46 30.89 31.46 1,501,822 +0.27(+0.87%)
Jan 10, 2024 30.85 31.24 30.75 31.19 1,713,792 +0.29(+0.94%)
Jan 09, 2024 31.25 31.35 30.79 30.90 1,230,554 -0.84(-2.65%)
Jan 08, 2024 31.03 31.76 30.90 31.74 1,604,755 +0.75(+2.42%)
Jan 05, 2024 30.56 31.11 30.53 30.99 2,439,056 +0.39(+1.27%)
Jan 04, 2024 30.62 31.00 30.26 30.60 2,649,685 -0.09(-0.29%)
Jan 03, 2024 31.53 31.53 30.52 30.69 5,882,321 -2.19(-6.66%)
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.