Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Api Group Corp (NY: APG )

35.83 -0.49 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.99 11.31 10.83 11.27 1,378,700 +0.27(+2.45%)
May 28, 2020 11.06 11.44 10.91 11.00 1,230,900 -0.01(-0.09%)
May 27, 2020 11.12 11.30 10.80 11.01 885,489 +0.15(+1.38%)
May 26, 2020 10.90 11.36 10.58 10.86 930,656 +0.21(+1.97%)
May 22, 2020 10.25 10.71 10.25 10.65 717,700 +0.39(+3.80%)
May 21, 2020 10.31 10.31 10.12 10.26 825,799 +0.06(+0.59%)
May 20, 2020 10.17 10.30 10.12 10.20 775,588 +0.20(+2.00%)
May 19, 2020 9.850 10.09 9.710 10.00 907,610 +0.17(+1.73%)
May 18, 2020 9.630 9.940 9.550 9.830 1,127,168 +0.48(+5.13%)
May 15, 2020 9.210 9.500 9.210 9.350 760,600 -0.10(-1.06%)
May 14, 2020 9.000 9.590 8.840 9.450 1,336,352 +0.36(+3.96%)
May 13, 2020 9.800 9.800 9.080 9.090 567,783 -0.59(-6.10%)
May 12, 2020 9.640 9.770 9.430 9.680 950,335 +0.03(+0.31%)
May 11, 2020 9.700 9.880 9.260 9.650 850,473 -0.05(-0.52%)
May 08, 2020 9.900 9.900 9.620 9.700 478,300 -0.14(-1.42%)
May 07, 2020 9.950 9.970 9.770 9.840 616,490 +0.02(+0.20%)
May 06, 2020 9.980 9.980 9.720 9.820 273,251 -0.08(-0.81%)
May 05, 2020 9.840 10.13 9.756 9.900 600,014 +0.15(+1.54%)
May 04, 2020 9.750 9.970 9.550 9.750 338,836 -0.15(-1.52%)
May 01, 2020 10.10 10.25 9.850 9.900 654,400 -0.20(-1.98%)
Apr 30, 2020 10.49 10.49 9.880 10.10 691,968 -0.30(-2.88%)
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.