Skip to main content

Api Group Corp (NY: APG )

34.14 +0.93 (+2.80%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.08 18.57 17.90 17.91 1,785,800 -0.32(-1.76%)
Jan 28, 2021 18.18 18.53 17.82 18.23 948,030 +0.26(+1.45%)
Jan 27, 2021 18.57 18.74 17.68 17.97 1,573,976 -1.14(-5.97%)
Jan 26, 2021 18.74 19.17 18.63 19.11 1,015,501 +0.47(+2.52%)
Jan 25, 2021 18.47 18.97 18.25 18.64 883,132 +0.08(+0.43%)
Jan 22, 2021 18.41 18.57 18.12 18.56 642,600 +0.11(+0.60%)
Jan 21, 2021 18.50 18.70 18.21 18.45 858,997 +0.01(+0.05%)
Jan 20, 2021 18.00 18.48 17.73 18.44 855,080 +0.48(+2.67%)
Jan 19, 2021 17.70 18.25 17.70 17.96 909,635 +0.36(+2.05%)
Jan 15, 2021 17.24 17.73 17.22 17.60 1,008,800 +0.20(+1.15%)
Jan 14, 2021 17.14 17.54 16.94 17.40 1,127,943 +0.35(+2.05%)
Jan 13, 2021 17.26 17.47 16.92 17.05 494,971 -0.22(-1.27%)
Jan 12, 2021 16.84 17.39 16.75 17.27 839,498 +0.35(+2.07%)
Jan 11, 2021 16.74 17.10 16.63 16.92 400,178 +0.05(+0.30%)
Jan 08, 2021 17.50 17.60 16.75 16.87 1,001,700 -0.43(-2.49%)
Jan 07, 2021 17.46 17.85 17.22 17.30 792,400 -0.13(-0.75%)
Jan 06, 2021 17.73 17.96 17.20 17.43 1,501,823 -0.03(-0.17%)
Jan 05, 2021 17.61 17.61 17.15 17.46 1,004,867 -0.11(-0.63%)
Jan 04, 2021 18.13 18.27 17.30 17.57 1,387,915 -0.58(-3.20%)
Dec 31, 2020 18.15 18.15 18.15 368,344 +0.30(+1.68%)
Dec 30, 2020 17.64 17.95 17.64 17.85 368,344 +0.20(+1.13%)
Dec 29, 2020 17.78 17.88 17.53 17.65 447,871 -0.12(-0.68%)
Dec 28, 2020 18.11 18.17 17.76 17.77 484,722 -0.17(-0.95%)
Dec 24, 2020 17.93 18.03 17.75 17.94 266,600 +0.03(+0.17%)
Dec 23, 2020 18.00 18.15 17.84 17.91 744,233 +0.03(+0.17%)
Dec 22, 2020 17.82 17.93 17.55 17.88 623,543 +0.06(+0.34%)
Dec 21, 2020 17.51 17.98 17.51 17.82 602,671 -0.06(-0.34%)
Dec 18, 2020 17.91 18.16 17.77 17.88 2,259,300 +0.03(+0.17%)
Dec 17, 2020 17.77 17.90 17.62 17.85 1,170,842 +0.17(+0.96%)
Dec 16, 2020 17.94 17.94 17.48 17.68 720,961 -0.05(-0.28%)
Dec 15, 2020 17.76 17.95 17.59 17.73 1,170,969 +0.05(+0.28%)
Dec 14, 2020 17.96 17.98 17.60 17.68 1,106,192 -0.06(-0.34%)
Dec 11, 2020 17.55 17.82 17.49 17.74 1,704,900 +0.04(+0.23%)
Dec 10, 2020 17.29 17.86 17.20 17.70 1,335,390 +0.32(+1.84%)
Dec 09, 2020 17.43 17.56 17.15 17.38 1,274,210 -0.03(-0.17%)
Dec 08, 2020 17.61 17.67 17.05 17.41 1,905,681 +0.69(+4.13%)
Dec 07, 2020 16.33 16.78 16.16 16.72 1,457,623 +0.34(+2.08%)
Dec 04, 2020 16.56 16.64 16.29 16.38 1,347,400 -0.06(-0.36%)
Dec 03, 2020 16.02 16.60 16.02 16.44 2,735,709 +0.51(+3.20%)
Dec 02, 2020 15.90 16.15 15.82 15.93 2,074,642 -0.08(-0.50%)
Dec 01, 2020 16.30 16.39 15.77 16.01 1,613,634 +0.51(+3.29%)
Nov 30, 2020 15.59 15.77 15.46 15.50 2,386,304 -0.22(-1.40%)
Nov 27, 2020 15.75 15.95 15.58 15.72 415,700 -0.13(-0.82%)
Nov 25, 2020 16.05 16.17 15.78 15.85 804,600 -0.13(-0.81%)
Nov 24, 2020 15.87 16.04 15.71 15.98 1,361,285 +0.23(+1.46%)
Nov 23, 2020 15.48 15.78 15.28 15.75 1,034,030 +0.40(+2.61%)
Nov 20, 2020 15.25 15.40 15.06 15.35 946,500 +0.00(+0.00%)
Nov 19, 2020 15.56 15.63 15.25 15.35 858,822 -0.23(-1.48%)
Nov 18, 2020 15.37 15.82 15.12 15.58 1,186,127 +0.26(+1.70%)
Nov 17, 2020 15.72 15.87 15.26 15.32 1,097,917 -0.68(-4.25%)
Nov 16, 2020 15.61 16.21 15.59 16.00 998,779 +0.54(+3.49%)
Nov 13, 2020 15.64 16.03 15.38 15.46 553,600 -0.16(-1.02%)
Nov 12, 2020 15.69 16.17 15.17 15.62 1,140,991 -0.03(-0.19%)
Nov 11, 2020 16.48 16.52 15.36 15.65 2,289,738 -0.02(-0.13%)
Nov 10, 2020 15.60 15.90 15.26 15.67 836,809 +0.40(+2.62%)
Nov 09, 2020 15.53 15.92 14.54 15.27 1,143,780 +0.63(+4.30%)
Nov 06, 2020 14.82 14.91 14.56 14.64 300,600 -0.16(-1.08%)
Nov 05, 2020 14.57 15.10 14.57 14.80 935,290 +0.09(+0.61%)
Nov 04, 2020 14.53 14.87 14.32 14.71 1,445,417 +0.21(+1.45%)
Nov 03, 2020 14.90 15.00 14.43 14.50 1,069,771 -0.12(-0.82%)
Nov 02, 2020 14.63 14.94 14.42 14.62 1,460,649 +0.23(+1.60%)
Oct 30, 2020 13.90 14.57 13.89 14.39 735,700 +0.29(+2.06%)
Oct 29, 2020 13.79 14.25 13.76 14.10 746,455 +0.21(+1.51%)
Oct 28, 2020 14.34 14.35 13.85 13.89 1,174,090 -0.72(-4.93%)
Oct 27, 2020 14.84 15.00 14.53 14.61 746,866 -0.29(-1.95%)
Oct 26, 2020 15.07 15.21 14.76 14.90 604,021 -0.42(-2.74%)
Oct 23, 2020 15.25 15.76 15.20 15.32 551,200 +0.08(+0.52%)
Oct 22, 2020 15.16 15.30 15.11 15.24 767,624 +0.21(+1.40%)
Oct 21, 2020 15.13 15.22 14.87 15.03 661,501 -0.07(-0.46%)
Oct 20, 2020 15.36 15.42 15.09 15.10 510,248 -0.11(-0.72%)
Oct 19, 2020 15.25 15.50 15.17 15.21 381,689 -0.04(-0.26%)
Oct 16, 2020 15.19 15.50 15.02 15.25 732,400 +0.02(+0.13%)
Oct 15, 2020 14.92 15.33 14.51 15.23 505,562 +0.33(+2.21%)
Oct 14, 2020 15.01 15.40 14.90 14.90 257,789 -0.11(-0.73%)
Oct 13, 2020 14.91 15.09 14.91 15.01 1,071,018 -0.08(-0.53%)
Oct 12, 2020 14.91 15.38 14.78 15.09 923,142 +0.19(+1.28%)
Oct 09, 2020 14.89 15.25 14.72 14.90 1,969,100 +0.14(+0.95%)
Oct 08, 2020 14.78 14.80 14.34 14.76 662,441 +0.14(+0.96%)
Oct 07, 2020 14.61 15.10 14.47 14.62 959,623 +0.16(+1.11%)
Oct 06, 2020 15.04 15.05 14.45 14.46 782,152 -0.39(-2.63%)
Oct 05, 2020 14.64 15.22 14.64 14.85 955,604 +0.57(+3.99%)
Oct 02, 2020 14.23 14.50 14.11 14.28 563,800 -0.28(-1.92%)
Oct 01, 2020 14.35 14.69 14.21 14.56 1,717,058 +0.33(+2.32%)
Sep 30, 2020 14.18 14.78 14.18 14.23 732,958 +0.04(+0.28%)
Sep 29, 2020 14.28 14.44 13.95 14.19 620,474 -0.08(-0.56%)
Sep 28, 2020 14.62 14.75 14.17 14.27 819,421 -0.20(-1.38%)
Sep 25, 2020 13.74 14.48 13.74 14.47 845,200 +0.59(+4.25%)
Sep 24, 2020 14.39 14.41 13.82 13.88 1,199,764 -0.47(-3.28%)
Sep 23, 2020 14.60 14.85 14.30 14.35 1,648,783 -0.30(-2.05%)
Sep 22, 2020 14.54 15.10 14.24 14.65 1,377,326 +0.84(+6.08%)
Sep 21, 2020 13.62 13.82 13.00 13.81 1,467,578 -0.13(-0.93%)
Sep 18, 2020 14.25 14.25 13.82 13.94 1,224,600 -0.05(-0.36%)
Sep 17, 2020 13.84 14.21 13.75 13.99 539,568 -0.01(-0.07%)
Sep 16, 2020 14.14 14.30 13.85 14.00 778,690 -0.09(-0.64%)
Sep 15, 2020 14.67 14.79 14.09 14.09 776,862 -0.51(-3.49%)
Sep 14, 2020 14.20 14.60 14.20 14.60 493,208 +0.45(+3.18%)
Sep 11, 2020 14.09 14.50 14.01 14.15 437,600 +0.06(+0.43%)
Sep 10, 2020 14.23 14.47 13.99 14.09 582,629 -0.15(-1.05%)
Sep 09, 2020 13.88 14.38 13.88 14.24 523,586 +0.46(+3.34%)
Sep 08, 2020 13.68 14.03 13.44 13.78 670,347 -0.15(-1.08%)
Sep 04, 2020 14.14 14.20 13.40 13.93 369,600 -0.04(-0.29%)
Sep 03, 2020 14.58 14.58 13.91 13.97 397,455 -0.51(-3.52%)
Sep 02, 2020 14.50 14.81 14.17 14.48 819,045 -0.19(-1.30%)
Sep 01, 2020 14.10 14.74 13.96 14.67 578,318 +0.53(+3.75%)
Aug 31, 2020 14.40 14.43 14.07 14.14 622,565 -0.21(-1.46%)
Aug 28, 2020 14.35 14.44 14.21 14.35 612,200 +0.00(+0.00%)
Aug 27, 2020 14.65 14.65 14.16 14.35 470,815 -0.21(-1.44%)
Aug 26, 2020 14.56 14.79 14.43 14.56 377,589 -0.14(-0.95%)
Aug 25, 2020 14.71 14.93 14.49 14.70 554,761 +0.15(+1.03%)
Aug 24, 2020 15.20 15.21 14.41 14.55 729,049 -0.42(-2.81%)
Aug 21, 2020 14.96 15.06 14.79 14.97 646,900 -0.16(-1.06%)
Aug 20, 2020 15.27 15.37 14.80 15.13 506,939 -0.33(-2.13%)
Aug 19, 2020 15.67 15.77 15.36 15.46 1,027,074 +0.11(+0.72%)
Aug 18, 2020 15.19 15.55 15.12 15.35 1,162,888 +0.16(+1.05%)
Aug 17, 2020 15.00 15.21 14.71 15.19 1,529,194 +0.52(+3.54%)
Aug 14, 2020 14.30 14.88 14.16 14.67 761,300 +0.22(+1.52%)
Aug 13, 2020 14.83 14.83 14.24 14.45 573,327 -0.02(-0.14%)
Aug 12, 2020 15.43 15.43 14.08 14.47 1,350,487 -0.23(-1.56%)
Aug 11, 2020 14.96 15.03 14.61 14.70 1,685,648 -0.02(-0.14%)
Aug 10, 2020 14.78 15.01 14.57 14.72 1,280,800 +0.04(+0.27%)
Aug 07, 2020 14.38 14.68 14.28 14.68 539,100 +0.27(+1.87%)
Aug 06, 2020 14.39 14.65 14.23 14.41 470,830 -0.04(-0.28%)
Aug 05, 2020 14.50 14.84 14.25 14.45 622,754 +0.02(+0.14%)
Aug 04, 2020 14.28 14.50 14.06 14.43 796,870 +0.05(+0.35%)
Aug 03, 2020 13.96 14.50 13.86 14.38 1,041,675 +0.45(+3.23%)
Jul 31, 2020 13.84 14.06 13.67 13.93 892,100 -0.04(-0.29%)
Jul 30, 2020 13.53 14.27 13.53 13.97 672,610 +0.19(+1.38%)
Jul 29, 2020 13.30 13.86 13.30 13.78 554,429 +0.52(+3.92%)
Jul 28, 2020 12.95 13.50 12.95 13.26 903,618 +0.21(+1.61%)
Jul 27, 2020 12.82 13.24 12.74 13.05 761,673 +0.20(+1.56%)
Jul 24, 2020 13.28 13.31 12.85 12.85 686,400 -0.40(-3.02%)
Jul 23, 2020 13.50 13.76 13.08 13.25 811,782 -0.25(-1.85%)
Jul 22, 2020 13.50 14.05 13.47 13.50 1,708,950 -0.10(-0.74%)
Jul 21, 2020 13.49 14.00 13.24 13.60 1,675,294 +0.27(+2.03%)
Jul 20, 2020 13.34 13.48 12.92 13.33 1,376,740 -0.01(-0.07%)
Jul 17, 2020 12.90 13.36 12.77 13.34 1,191,600 +0.36(+2.77%)
Jul 16, 2020 12.30 13.11 12.18 12.98 898,076 +0.67(+5.44%)
Jul 15, 2020 11.98 12.55 11.90 12.31 1,835,590 +0.51(+4.32%)
Jul 14, 2020 11.03 11.83 10.91 11.80 1,765,949 +0.80(+7.27%)
Jul 13, 2020 11.40 11.55 10.93 11.00 1,255,314 -0.30(-2.65%)
Jul 10, 2020 11.32 11.66 11.12 11.30 1,275,200 -0.04(-0.35%)
Jul 09, 2020 11.61 11.92 11.19 11.34 1,523,524 -0.42(-3.57%)
Jul 08, 2020 11.57 11.83 11.43 11.76 767,870 +0.22(+1.91%)
Jul 07, 2020 11.86 12.06 11.45 11.54 737,886 -0.48(-3.99%)
Jul 06, 2020 12.16 12.18 11.86 12.02 388,751 +0.08(+0.67%)
Jul 02, 2020 12.44 12.48 11.87 11.94 724,100 -0.18(-1.49%)
Jul 01, 2020 12.08 12.79 12.07 12.12 2,898,958 -0.03(-0.25%)
Jun 30, 2020 12.38 12.38 11.78 12.15 2,259,924 -0.09(-0.74%)
Jun 29, 2020 12.56 12.89 11.96 12.24 1,546,474 +0.02(+0.16%)
Jun 26, 2020 12.92 13.00 12.04 12.22 17,764,300 -0.70(-5.42%)
Jun 25, 2020 13.08 13.67 12.85 12.92 2,174,593 -0.24(-1.82%)
Jun 24, 2020 13.36 13.45 12.91 13.16 2,463,278 +0.28(+2.17%)
Jun 23, 2020 13.40 13.69 12.70 12.88 3,807,586 -0.32(-2.42%)
Jun 22, 2020 13.52 14.09 12.97 13.20 4,533,420 -0.39(-2.87%)
Jun 19, 2020 14.01 14.63 13.48 13.59 11,398,500 -0.23(-1.66%)
Jun 18, 2020 13.65 14.07 13.51 13.82 5,566,101 +0.08(+0.58%)
Jun 17, 2020 13.80 14.02 13.39 13.74 5,152,809 +0.13(+0.96%)
Jun 16, 2020 13.22 14.17 12.84 13.61 3,538,484 +0.66(+5.10%)
Jun 15, 2020 12.11 13.02 12.04 12.95 3,751,011 +0.65(+5.28%)
Jun 12, 2020 12.15 12.70 11.93 12.30 1,542,800 +0.34(+2.84%)
Jun 11, 2020 12.00 12.21 11.72 11.96 1,484,349 -0.48(-3.86%)
Jun 10, 2020 12.83 13.02 12.12 12.44 2,771,852 -0.34(-2.66%)
Jun 09, 2020 12.83 12.97 12.41 12.78 1,984,898 +0.14(+1.11%)
Jun 08, 2020 12.50 12.82 11.98 12.64 2,768,736 +0.64(+5.33%)
Jun 05, 2020 13.00 13.00 11.91 12.00 1,945,400 -0.01(-0.08%)
Jun 04, 2020 12.18 12.38 11.92 12.01 1,610,395 -0.15(-1.23%)
Jun 03, 2020 12.10 12.35 11.23 12.16 1,577,520 +0.32(+2.70%)
Jun 02, 2020 11.59 12.02 11.51 11.84 1,806,849 +0.69(+6.19%)
Jun 01, 2020 11.38 11.39 10.40 11.15 1,689,634 -0.12(-1.06%)
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.