Skip to main content

Api Group Corp (NY: APG )

35.55 +0.35 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 35.32 35.72 35.16 35.55 1,006,890 +0.35(+0.99%)
Aug 29, 2024 35.40 35.95 34.96 35.20 1,090,045 +0.10(+0.28%)
Aug 28, 2024 35.61 35.82 34.91 35.10 662,308 -0.49(-1.38%)
Aug 27, 2024 35.52 36.06 35.45 35.59 766,521 -0.01(-0.03%)
Aug 26, 2024 35.91 36.33 35.58 35.60 557,408 -0.16(-0.45%)
Aug 23, 2024 35.33 35.90 34.95 35.76 1,020,971 +0.69(+1.97%)
Aug 22, 2024 35.23 35.45 35.05 35.07 982,166 -0.10(-0.28%)
Aug 21, 2024 34.66 35.42 34.53 35.17 1,213,048 +0.53(+1.53%)
Aug 20, 2024 34.71 34.77 34.29 34.64 559,349 -0.06(-0.17%)
Aug 19, 2024 34.34 34.76 34.06 34.70 584,908 +0.49(+1.43%)
Aug 16, 2024 34.47 34.55 34.11 34.21 446,085 -0.29(-0.84%)
Aug 15, 2024 34.65 34.72 34.10 34.50 880,473 +0.56(+1.65%)
Aug 14, 2024 33.88 33.98 33.47 33.94 811,358 +0.27(+0.80%)
Aug 13, 2024 33.51 33.84 33.09 33.67 765,223 +0.38(+1.14%)
Aug 12, 2024 33.85 33.85 33.09 33.29 770,515 -0.51(-1.51%)
Aug 09, 2024 33.87 33.90 33.10 33.80 1,560,956 +0.12(+0.36%)
Aug 08, 2024 32.86 33.78 32.25 33.68 1,295,811 +1.39(+4.30%)
Aug 07, 2024 33.78 33.78 32.17 32.29 1,941,967 -0.91(-2.74%)
Aug 06, 2024 32.58 33.91 32.58 33.20 2,337,271 +0.59(+1.81%)
Aug 05, 2024 32.53 33.84 31.97 32.61 3,264,811 -1.72(-5.01%)
Aug 02, 2024 35.72 35.72 33.16 34.33 3,159,687 -1.92(-5.30%)
Aug 01, 2024 35.26 36.34 33.95 36.25 5,042,991 -1.64(-4.33%)
Jul 31, 2024 37.69 38.56 37.60 37.89 1,660,609 +0.67(+1.80%)
Jul 30, 2024 37.16 37.60 36.47 37.22 921,653 +0.27(+0.73%)
Jul 29, 2024 37.24 37.68 36.92 36.95 1,337,396 -0.24(-0.65%)
Jul 26, 2024 37.26 37.46 36.74 37.19 995,379 +0.70(+1.92%)
Jul 25, 2024 36.49 37.25 36.01 36.49 965,141 +0.13(+0.36%)
Jul 24, 2024 37.55 37.87 36.33 36.36 1,082,598 -1.80(-4.72%)
Jul 23, 2024 37.68 38.58 37.68 38.16 1,037,737 +0.37(+0.98%)
Jul 22, 2024 37.12 37.86 36.93 37.79 2,306,928 +1.07(+2.91%)
Jul 19, 2024 37.01 37.30 36.61 36.72 847,117 -0.30(-0.81%)
Jul 18, 2024 36.70 37.55 36.35 37.02 2,013,470 +0.53(+1.45%)
Jul 17, 2024 38.13 38.16 36.47 36.49 2,115,234 -1.88(-4.90%)
Jul 16, 2024 38.07 38.69 37.95 38.37 2,485,384 +0.58(+1.53%)
Jul 15, 2024 38.12 38.26 37.70 37.79 896,476 -0.17(-0.45%)
Jul 12, 2024 38.09 38.50 37.82 37.96 1,273,835 +0.27(+0.72%)
Jul 11, 2024 37.57 38.10 37.38 37.69 796,153 +0.72(+1.95%)
Jul 10, 2024 36.78 36.97 36.34 36.97 983,171 +0.49(+1.34%)
Jul 09, 2024 36.70 36.83 36.42 36.48 1,091,534 -0.25(-0.68%)
Jul 08, 2024 37.11 37.31 36.64 36.73 750,641 -0.16(-0.43%)
Jul 05, 2024 36.74 36.97 36.48 36.89 859,477 +0.00(+0.00%)
Jul 03, 2024 36.61 36.89 36.50 36.89 669,656 +0.37(+1.01%)
Jul 02, 2024 36.36 36.76 36.22 36.52 2,893,237 +0.19(+0.52%)
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.