Skip to main content

Api Group Corp (NY: APG )

38.58 +0.26 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 28.29 28.78 28.25 28.76 620,428 +0.47(+1.66%)
Jul 28, 2023 28.36 28.62 28.23 28.29 605,492 +0.13(+0.46%)
Jul 27, 2023 28.47 28.47 28.09 28.16 810,898 -0.02(-0.07%)
Jul 26, 2023 28.15 28.34 28.04 28.18 348,351 -0.05(-0.18%)
Jul 25, 2023 28.05 28.35 27.98 28.23 422,082 +0.04(+0.14%)
Jul 24, 2023 28.26 28.52 28.12 28.19 381,315 -0.09(-0.32%)
Jul 21, 2023 28.67 28.78 28.19 28.28 736,895 -0.19(-0.67%)
Jul 20, 2023 28.63 28.67 28.33 28.47 555,610 -0.11(-0.38%)
Jul 19, 2023 28.65 28.75 28.08 28.58 615,376 -0.13(-0.45%)
Jul 18, 2023 28.52 28.73 28.50 28.71 467,556 +0.23(+0.81%)
Jul 17, 2023 28.17 28.69 28.17 28.48 441,958 +0.26(+0.92%)
Jul 14, 2023 28.33 28.38 27.95 28.22 567,061 -0.12(-0.42%)
Jul 13, 2023 28.00 28.52 27.98 28.34 695,634 +0.36(+1.29%)
Jul 12, 2023 28.00 28.17 27.64 27.98 867,284 +0.32(+1.16%)
Jul 11, 2023 27.52 27.71 26.97 27.66 736,129 +0.58(+2.14%)
Jul 10, 2023 26.62 27.20 26.48 27.08 993,580 +0.67(+2.54%)
Jul 07, 2023 26.31 26.59 26.24 26.41 696,924 +0.18(+0.69%)
Jul 06, 2023 26.53 26.64 26.03 26.23 661,687 -0.60(-2.24%)
Jul 05, 2023 26.92 27.10 26.63 26.83 784,168 -0.36(-1.32%)
Jul 03, 2023 27.13 27.30 26.94 27.19 275,529 -0.07(-0.26%)
Jun 30, 2023 27.43 27.48 27.14 27.26 960,797 +0.02(+0.07%)
Jun 29, 2023 26.62 27.25 26.62 27.24 994,773 +0.62(+2.33%)
Jun 28, 2023 26.33 26.80 26.23 26.62 1,213,781 +0.35(+1.33%)
Jun 27, 2023 25.76 26.47 25.66 26.27 853,310 +0.58(+2.26%)
Jun 26, 2023 25.46 25.96 25.46 25.69 744,899 +0.25(+0.98%)
Jun 23, 2023 25.24 25.78 25.17 25.44 6,719,049 -0.26(-1.01%)
Jun 22, 2023 25.72 25.77 25.46 25.70 652,794 -0.13(-0.50%)
Jun 21, 2023 25.50 25.96 25.36 25.83 949,968 +0.29(+1.14%)
Jun 20, 2023 25.30 25.61 25.23 25.54 731,773 -0.04(-0.16%)
Jun 16, 2023 25.54 25.60 25.22 25.58 1,523,475 +0.25(+0.99%)
Jun 15, 2023 25.37 25.52 25.15 25.33 946,253 +3.27(+14.82%)
May 08, 2023 22.51 22.64 22.02 22.06 972,780 -0.43(-1.91%)
May 05, 2023 22.00 22.59 21.81 22.49 2,042,406 +0.74(+3.40%)
May 04, 2023 22.75 22.75 21.65 21.75 1,673,351 -0.49(-2.20%)
May 03, 2023 22.60 22.90 22.18 22.24 1,493,877 -0.40(-1.77%)
May 02, 2023 22.42 22.66 22.14 22.64 658,257 -0.04(-0.18%)
May 01, 2023 22.71 23.14 22.57 22.68 514,106 -0.08(-0.35%)
Apr 28, 2023 22.35 22.86 22.35 22.76 636,497 +0.28(+1.25%)
Apr 27, 2023 21.80 22.49 21.76 22.48 657,355 +0.83(+3.83%)
Apr 26, 2023 21.77 21.96 21.56 21.65 792,680 -0.31(-1.41%)
Apr 25, 2023 21.86 22.21 21.86 21.96 1,595,212 -0.18(-0.81%)
Apr 24, 2023 21.79 22.19 21.72 22.14 1,064,069 +0.41(+1.89%)
Apr 21, 2023 21.78 21.83 21.50 21.73 1,280,534 +0.06(+0.28%)
Apr 20, 2023 21.23 21.68 21.15 21.67 493,728 +0.28(+1.31%)
Apr 19, 2023 21.30 21.50 21.25 21.39 598,267 -0.06(-0.28%)
Apr 18, 2023 21.74 21.79 21.29 21.45 733,906 -0.19(-0.88%)
Apr 17, 2023 21.26 21.64 21.25 21.64 808,141 +0.39(+1.84%)
Apr 14, 2023 21.26 21.51 21.11 21.25 735,231 -0.08(-0.38%)
Apr 13, 2023 21.22 21.47 21.05 21.33 751,572 +0.20(+0.95%)
Apr 12, 2023 21.22 21.32 21.02 21.13 924,035 +0.11(+0.52%)
Apr 11, 2023 21.21 21.25 20.94 21.02 897,654 -0.07(-0.33%)
Apr 10, 2023 20.64 21.13 20.64 21.09 1,235,620 +0.18(+0.86%)
Apr 06, 2023 20.98 21.06 20.75 20.91 831,604 -0.01(-0.05%)
Apr 05, 2023 21.26 21.27 20.58 20.92 1,048,969 -0.57(-2.65%)
Apr 04, 2023 22.49 22.49 21.34 21.49 966,117 -0.93(-4.15%)
Apr 03, 2023 22.56 22.61 22.02 22.42 1,025,315 -0.06(-0.27%)
Mar 31, 2023 22.42 22.64 22.38 22.48 1,546,719 +0.18(+0.81%)
Mar 30, 2023 22.24 22.36 22.03 22.30 896,659 +0.27(+1.23%)
Mar 29, 2023 21.89 22.06 21.78 22.03 943,298 +0.39(+1.80%)
Mar 28, 2023 21.38 21.68 21.24 21.64 1,186,588 +0.14(+0.65%)
Mar 27, 2023 21.41 21.58 21.11 21.50 983,202 +0.42(+1.99%)
Mar 24, 2023 20.63 21.10 20.43 21.08 931,798 +0.14(+0.67%)
Mar 23, 2023 21.14 21.39 20.67 20.94 1,225,354 -0.21(-0.99%)
Mar 22, 2023 21.37 21.67 21.12 21.15 1,271,022 -0.31(-1.44%)
Mar 21, 2023 21.34 21.66 21.16 21.46 1,233,005 +0.65(+3.12%)
Mar 20, 2023 20.54 20.86 20.47 20.81 1,100,401 +0.46(+2.26%)
Mar 17, 2023 20.97 20.97 20.05 20.35 2,311,236 -0.68(-3.23%)
Mar 16, 2023 20.65 21.18 20.25 21.03 3,006,547 +0.13(+0.62%)
Mar 15, 2023 21.59 21.59 20.48 20.90 2,060,287 -1.14(-5.17%)
Mar 14, 2023 22.16 22.29 21.71 22.04 1,181,962 +0.54(+2.51%)
Mar 13, 2023 21.11 21.91 21.01 21.50 1,915,733 -0.07(-0.32%)
Mar 10, 2023 22.64 22.70 21.44 21.57 1,110,574 -1.15(-5.06%)
Mar 09, 2023 23.50 23.52 22.65 22.72 893,261 -0.78(-3.32%)
Mar 08, 2023 23.54 23.60 23.21 23.50 1,619,375 +0.03(+0.13%)
Mar 07, 2023 23.80 24.01 23.00 23.47 4,672,512 -0.24(-1.01%)
Mar 06, 2023 24.13 24.38 23.65 23.71 1,151,278 -0.40(-1.66%)
Mar 03, 2023 23.87 24.49 23.57 24.11 2,489,534 +0.65(+2.77%)
Mar 02, 2023 23.63 23.80 23.45 23.46 1,241,816 -0.20(-0.85%)
Mar 01, 2023 23.94 24.18 23.53 23.66 1,062,678 +0.17(+0.72%)
Feb 28, 2023 23.52 23.68 22.92 23.49 1,405,745 +0.07(+0.30%)
Feb 27, 2023 23.76 24.08 23.35 23.42 1,769,900 -0.18(-0.76%)
Feb 24, 2023 23.18 23.80 22.98 23.60 967,060 +0.12(+0.51%)
Feb 23, 2023 23.02 23.56 22.79 23.48 1,154,705 +0.53(+2.31%)
Feb 22, 2023 22.76 23.15 22.60 22.95 1,382,056 +0.53(+2.36%)
Feb 21, 2023 21.93 22.95 21.93 22.42 1,605,167 +0.36(+1.63%)
Feb 17, 2023 22.16 22.16 21.74 22.06 568,907 -0.10(-0.45%)
Feb 16, 2023 21.57 22.43 21.57 22.16 743,175 +0.17(+0.77%)
Feb 15, 2023 21.66 22.05 21.66 21.99 460,183 +0.04(+0.18%)
Feb 14, 2023 21.60 22.05 21.50 21.95 381,304 +0.19(+0.87%)
Feb 13, 2023 21.38 21.86 21.20 21.76 594,239 +0.43(+2.02%)
Feb 10, 2023 21.58 21.58 21.26 21.33 416,600 -0.30(-1.39%)
Feb 09, 2023 22.32 22.49 21.59 21.63 346,152 -0.49(-2.22%)
Feb 08, 2023 21.94 22.16 21.83 22.12 610,246 +0.02(+0.09%)
Feb 07, 2023 21.51 22.13 21.51 22.10 710,634 +0.40(+1.84%)
Feb 06, 2023 22.09 22.09 21.67 21.70 822,619 -0.60(-2.69%)
Feb 03, 2023 22.60 22.69 22.05 22.30 1,038,148 -0.47(-2.06%)
Feb 02, 2023 22.39 22.94 22.39 22.77 901,817 +0.55(+2.48%)
Feb 01, 2023 22.20 22.43 21.80 22.22 1,317,001 -0.02(-0.09%)
Jan 31, 2023 21.60 22.27 21.60 22.24 725,403 +0.67(+3.11%)
Jan 30, 2023 21.33 21.79 21.24 21.57 589,909 +0.03(+0.14%)
Jan 27, 2023 21.03 21.78 21.00 21.54 676,908 +0.39(+1.84%)
Jan 26, 2023 21.25 21.42 20.63 21.15 623,820 +0.14(+0.67%)
Jan 25, 2023 20.60 21.03 20.46 21.01 429,558 +0.21(+1.01%)
Jan 24, 2023 20.39 21.06 20.35 20.80 680,859 +0.18(+0.87%)
Jan 23, 2023 19.88 20.64 19.88 20.62 648,541 +0.71(+3.57%)
Jan 20, 2023 19.51 19.93 19.27 19.91 845,228 +0.64(+3.32%)
Jan 19, 2023 19.69 19.74 19.25 19.27 491,883 -0.58(-2.92%)
Jan 18, 2023 20.50 20.65 19.82 19.85 844,386 -0.75(-3.64%)
Jan 17, 2023 20.77 20.90 20.33 20.60 465,506 -0.11(-0.53%)
Jan 13, 2023 20.45 20.80 20.44 20.71 772,440 +0.16(+0.78%)
Jan 12, 2023 19.76 20.55 19.62 20.55 1,047,804 +0.91(+4.63%)
Jan 11, 2023 19.29 19.72 19.29 19.64 456,570 +0.50(+2.61%)
Jan 10, 2023 18.91 19.19 18.87 19.14 352,083 +0.19(+1.00%)
Jan 09, 2023 19.20 19.46 18.87 18.95 531,401 -0.13(-0.68%)
Jan 06, 2023 18.71 19.12 18.47 19.08 756,813 +0.63(+3.41%)
Jan 05, 2023 18.67 18.67 18.33 18.45 375,086 -0.28(-1.49%)
Jan 04, 2023 18.86 19.06 18.51 18.73 735,739 +0.06(+0.32%)
Jan 03, 2023 19.06 19.25 18.55 18.67 527,550 -0.14(-0.74%)
Dec 30, 2022 18.68 18.87 18.51 18.81 524,148 -0.08(-0.42%)
Dec 29, 2022 18.46 18.96 18.39 18.89 460,430 +0.64(+3.51%)
Dec 28, 2022 18.47 18.64 18.16 18.25 396,431 -0.15(-0.82%)
Dec 27, 2022 18.64 18.64 18.29 18.40 476,126 -0.20(-1.08%)
Dec 23, 2022 18.40 18.67 18.39 18.60 279,934 +0.10(+0.54%)
Dec 22, 2022 18.62 18.62 18.15 18.50 454,133 -0.30(-1.60%)
Dec 21, 2022 18.67 18.98 18.54 18.80 452,987 +0.32(+1.73%)
Dec 20, 2022 18.60 18.79 18.46 18.48 624,817 -0.07(-0.38%)
Dec 19, 2022 18.56 18.71 18.41 18.55 712,211 -0.07(-0.38%)
Dec 16, 2022 18.41 18.63 18.28 18.62 1,315,673 -0.06(-0.32%)
Dec 15, 2022 18.90 18.90 18.46 18.68 790,212 -0.57(-2.96%)
Dec 14, 2022 19.25 19.50 19.05 19.25 806,623 +0.03(+0.16%)
Dec 13, 2022 19.50 19.69 19.00 19.22 816,223 +0.42(+2.23%)
Dec 12, 2022 18.80 18.84 18.57 18.80 881,021 +0.11(+0.59%)
Dec 09, 2022 19.08 19.19 18.67 18.69 703,310 -0.29(-1.53%)
Dec 08, 2022 18.96 19.05 18.80 18.98 577,706 +0.22(+1.17%)
Dec 07, 2022 18.91 19.17 18.72 18.76 646,992 -0.16(-0.85%)
Dec 06, 2022 19.15 19.20 18.77 18.92 491,276 -0.18(-0.94%)
Dec 05, 2022 19.16 19.19 18.94 19.10 461,326 -0.29(-1.50%)
Dec 02, 2022 19.02 19.59 19.02 19.39 628,203 +0.06(+0.31%)
Dec 01, 2022 19.57 19.67 19.16 19.33 452,731 +0.11(+0.57%)
Nov 30, 2022 18.63 19.23 18.40 19.22 627,649 +0.65(+3.50%)
Nov 29, 2022 18.53 18.77 18.43 18.57 389,453 +0.04(+0.22%)
Nov 28, 2022 18.66 18.78 18.43 18.53 518,240 -0.26(-1.38%)
Nov 25, 2022 18.75 18.91 18.69 18.79 166,239 +0.09(+0.48%)
Nov 23, 2022 18.88 18.97 18.60 18.70 579,881 -0.26(-1.37%)
Nov 22, 2022 18.57 18.98 18.45 18.96 1,131,285 +0.48(+2.60%)
Nov 21, 2022 18.83 19.03 18.36 18.48 645,949 -0.46(-2.43%)
Nov 18, 2022 19.45 19.56 18.81 18.94 1,001,887 +0.14(+0.74%)
Nov 17, 2022 18.51 18.93 18.43 18.80 1,701,237 +0.01(+0.05%)
Nov 16, 2022 18.87 19.01 18.71 18.79 1,275,450 -0.12(-0.63%)
Nov 15, 2022 19.49 19.55 18.88 18.91 1,166,014 -0.26(-1.36%)
Nov 14, 2022 18.90 19.50 18.84 19.17 1,162,651 +0.18(+0.95%)
Nov 11, 2022 18.64 19.33 18.61 18.99 1,265,082 +0.43(+2.32%)
Nov 10, 2022 18.37 18.56 18.08 18.56 1,166,958 +1.05(+6.00%)
Nov 09, 2022 17.51 17.82 17.39 17.51 1,016,051 -0.26(-1.46%)
Nov 08, 2022 17.78 17.99 17.52 17.77 729,880 +0.09(+0.51%)
Nov 07, 2022 17.56 17.74 17.24 17.68 1,006,597 +0.23(+1.32%)
Nov 04, 2022 17.47 17.53 17.12 17.45 1,154,398 +0.44(+2.59%)
Nov 03, 2022 16.42 17.04 15.98 17.01 1,677,027 +1.24(+7.86%)
Nov 02, 2022 16.39 16.59 15.76 15.77 878,582 -0.74(-4.48%)
Nov 01, 2022 16.68 16.77 16.37 16.51 1,049,025 +0.02(+0.12%)
Oct 31, 2022 16.49 16.64 16.31 16.49 1,652,310 -0.12(-0.72%)
Oct 28, 2022 16.33 16.71 16.08 16.61 608,358 +0.37(+2.28%)
Oct 27, 2022 16.27 16.49 16.18 16.24 640,881 +0.15(+0.93%)
Oct 26, 2022 16.08 16.34 15.94 16.09 689,238 +0.17(+1.07%)
Oct 25, 2022 15.38 16.20 15.38 15.92 853,774 +0.62(+4.05%)
Oct 24, 2022 15.12 15.38 14.88 15.30 764,778 +0.19(+1.26%)
Oct 21, 2022 14.70 15.11 14.38 15.11 918,531 +0.42(+2.86%)
Oct 20, 2022 14.97 15.14 14.68 14.69 887,295 -0.21(-1.41%)
Oct 19, 2022 14.83 15.06 14.72 14.90 712,294 -0.12(-0.80%)
Oct 18, 2022 15.14 15.38 14.73 15.02 910,646 +0.30(+2.04%)
Oct 17, 2022 14.57 14.84 14.55 14.72 1,325,045 +0.52(+3.66%)
Oct 14, 2022 14.42 14.61 14.09 14.20 1,246,913 +0.03(+0.21%)
Oct 13, 2022 13.50 14.26 13.09 14.17 994,314 +0.47(+3.43%)
Oct 12, 2022 13.87 13.96 13.67 13.70 893,346 -0.28(-2.00%)
Oct 11, 2022 13.89 14.12 13.53 13.98 1,086,418 -0.08(-0.57%)
Oct 10, 2022 14.25 14.25 14.02 14.06 639,054 -0.03(-0.21%)
Oct 07, 2022 14.24 14.24 13.84 14.09 855,739 -0.34(-2.36%)
Oct 06, 2022 14.69 14.91 14.41 14.43 630,065 -0.39(-2.63%)
Oct 05, 2022 14.60 14.94 14.53 14.82 826,807 -0.07(-0.47%)
Oct 04, 2022 14.25 14.89 14.25 14.89 932,014 +1.03(+7.43%)
Oct 03, 2022 13.45 14.02 13.27 13.86 1,527,732 +0.59(+4.45%)
Sep 30, 2022 13.61 13.95 13.26 13.27 916,594 -0.40(-2.93%)
Sep 29, 2022 13.81 13.81 13.35 13.67 828,622 -0.37(-2.64%)
Sep 28, 2022 13.60 14.19 13.59 14.04 871,823 +0.52(+3.85%)
Sep 27, 2022 13.66 13.87 13.34 13.52 1,327,555 +0.03(+0.22%)
Sep 26, 2022 13.90 14.25 13.47 13.49 864,809 -0.47(-3.37%)
Sep 23, 2022 14.13 14.13 13.77 13.96 726,886 -0.42(-2.92%)
Sep 22, 2022 14.67 14.75 14.26 14.38 930,132 -0.39(-2.64%)
Sep 21, 2022 15.07 15.28 14.75 14.77 624,909 -0.20(-1.34%)
Sep 20, 2022 15.20 15.20 14.82 14.97 862,794 -0.20(-1.32%)
Sep 19, 2022 14.76 15.28 14.76 15.17 683,242 +0.23(+1.54%)
Sep 16, 2022 14.98 15.11 14.75 14.94 1,454,640 -0.22(-1.45%)
Sep 15, 2022 15.20 15.59 15.12 15.16 822,486 -0.29(-1.88%)
Sep 14, 2022 15.44 15.58 15.25 15.45 791,317 -0.06(-0.39%)
Sep 13, 2022 16.00 16.00 15.41 15.51 798,935 -0.69(-4.26%)
Sep 12, 2022 16.22 16.47 15.95 16.20 1,005,798 +0.11(+0.68%)
Sep 09, 2022 15.71 16.23 15.71 16.09 714,109 +0.46(+2.94%)
Sep 08, 2022 15.33 15.67 15.12 15.63 656,360 +0.10(+0.64%)
Sep 07, 2022 15.05 15.56 15.04 15.53 554,712 +0.38(+2.51%)
Sep 06, 2022 15.31 15.31 15.01 15.15 527,137 -0.05(-0.33%)
Sep 02, 2022 15.71 15.71 15.12 15.20 642,330 -0.24(-1.55%)
Sep 01, 2022 15.55 15.57 15.19 15.44 955,334 -0.11(-0.71%)
Aug 31, 2022 15.62 15.68 15.40 15.55 585,591 -0.08(-0.51%)
Aug 30, 2022 15.90 15.95 15.43 15.63 456,742 -0.28(-1.76%)
Aug 29, 2022 15.67 15.97 15.67 15.91 494,422 +0.01(+0.06%)
Aug 26, 2022 16.84 16.86 15.84 15.90 462,965 -1.07(-6.31%)
Aug 25, 2022 16.83 17.02 16.75 16.97 314,880 +0.21(+1.25%)
Aug 24, 2022 16.36 16.79 16.36 16.76 704,185 +0.35(+2.13%)
Aug 23, 2022 16.41 16.72 16.35 16.41 497,910 -0.07(-0.42%)
Aug 22, 2022 16.79 16.79 16.43 16.48 782,800 -0.56(-3.29%)
Aug 19, 2022 17.45 17.45 16.96 17.04 687,219 -0.50(-2.85%)
Aug 18, 2022 17.65 17.86 17.54 17.54 566,431 -0.03(-0.17%)
Aug 17, 2022 17.73 17.85 17.52 17.57 535,228 -0.55(-3.04%)
Aug 16, 2022 18.02 18.21 17.95 18.12 621,836 -0.03(-0.17%)
Aug 15, 2022 17.91 18.17 17.72 18.15 540,093 +0.16(+0.89%)
Aug 12, 2022 17.79 18.00 17.67 17.99 690,510 +0.34(+1.93%)
Aug 11, 2022 17.88 18.02 17.61 17.65 695,192 +0.08(+0.46%)
Aug 10, 2022 17.26 17.66 17.09 17.57 684,263 +0.83(+4.96%)
Aug 09, 2022 17.12 17.12 16.69 16.74 915,400 -0.46(-2.67%)
Aug 08, 2022 17.51 17.90 17.20 17.20 850,750 -0.10(-0.58%)
Aug 05, 2022 16.84 17.41 16.77 17.30 3,365,800 +0.33(+1.94%)
Aug 04, 2022 18.03 18.22 16.74 16.97 1,309,525 -1.32(-7.22%)
Aug 03, 2022 18.14 18.45 17.97 18.29 931,368 +0.40(+2.24%)
Aug 02, 2022 17.76 18.08 17.58 17.89 1,140,791 +0.05(+0.28%)
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.