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

Api Group Corp (NY: APG )

37.60 +1.74 (+4.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
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.