Dark

APG
APi Group Corporation
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

45.89USD+0.240%(+0.11)1,681,802

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 8:37:30 AM EDT

46.10USD+0.699%(+0.32)0

After-hours

May 16, 2025 4:38:30 PM EDT

45.80USD-0.196%(-0.09)8,393

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	45.750	45.9350	45.4600	45.90	+0.262%	1,681,802	0.000%
2025-05-15	45.750	45.9200	45.3100	45.78	+0.022%	1,648,227	+0.262%
2025-05-14	45.980	46.1200	45.5100	45.77	-0.087%	1,706,956	+0.284%
2025-05-13	45.560	46.1835	45.2400	45.81	+0.970%	2,817,084	+0.196%
2025-05-12	45.740	45.7400	44.7800	45.37	+2.740%	2,683,608	+1.168%
2025-05-09	43.940	44.2450	43.5201	44.16	+0.546%	1,492,561	+3.940%
2025-05-08	43.830	44.3725	43.3050	43.92	+1.221%	3,107,552	+4.508%
2025-05-07	42.830	43.5250	42.5400	43.39	+2.118%	3,376,332	+5.785%
2025-05-06	42.510	43.0000	41.9500	42.49	-0.840%	2,224,276	+8.025%
2025-05-05	42.320	42.9500	42.2550	42.85	+1.252%	4,722,037	+7.118%
2025-05-02	41.230	42.5400	41.0600	42.32	+4.908%	2,875,658	+8.459%
2025-05-01	40.510	40.8400	39.0700	40.34	+6.635%	3,210,302	+13.783%
2025-04-30	37.010	38.0000	36.6900	37.83	+0.907%	2,315,428	+21.332%
2025-04-29	37.250	37.7100	36.8300	37.49	+0.348%	1,962,752	+22.433%
2025-04-28	37.270	38.1200	36.8700	37.36	-0.214%	1,600,384	+22.859%
2025-04-25	37.380	37.9800	36.9500	37.44	+0.429%	1,121,875	+22.596%
2025-04-24	36.030	37.2900	36.0000	37.28	+3.527%	1,313,326	+23.122%
2025-04-23	35.810	36.6400	35.7000	36.01	+3.596%	1,329,623	+27.465%
2025-04-22	34.040	34.9100	34.0200	34.76	+3.115%	1,670,541	+32.048%
2025-04-21	34.280	34.6400	33.2400	33.71	-3.104%	923,693	+36.161%
2025-04-17	34.750	35.7600	34.3400	34.79	+1.075%	1,191,434	+31.934%
2025-04-16	35.230	35.7500	34.0500	34.42	-3.935%	1,127,028	+33.353%
2025-04-15	35.350	36.3000	35.3500	35.83	+1.358%	2,059,422	+28.105%
2025-04-14	35.390	36.0200	34.7050	35.35	+1.873%	1,468,094	+29.844%
2025-04-11	34.370	34.9000	33.6800	34.70	+1.107%	1,364,220	+32.277%
2025-04-10	34.370	35.0600	33.3600	34.32	-2.721%	1,268,429	+33.741%
2025-04-09	31.990	35.7200	31.8100	35.28	+9.565%	2,247,557	+30.102%
2025-04-08	33.440	33.9000	31.6950	32.20	-0.433%	1,544,557	+42.547%
2025-04-07	31.470	34.0200	30.7552	32.34	-0.093%	2,205,577	+41.929%
2025-04-04	32.670	32.9600	31.4049	32.37	-4.541%	2,400,214	+41.798%
2025-04-03	35.020	35.1950	33.4500	33.91	-6.661%	1,876,504	+35.358%
2025-04-02	35.200	36.5050	35.2000	36.33	+1.226%	1,101,296	+26.342%
2025-04-01	35.590	36.1600	35.1800	35.89	+0.364%	1,432,792	+27.891%
2025-03-31	35.630	35.8700	35.0000	35.76	-0.611%	1,812,239	+28.356%
2025-03-28	36.680	36.9100	35.7500	35.98	-1.962%	1,159,496	+27.571%
2025-03-27	36.520	36.8700	35.9600	36.70	-0.082%	1,213,167	+25.068%
2025-03-26	37.880	37.9100	36.5000	36.73	-3.266%	918,204	+24.966%
2025-03-25	38.310	38.7000	37.5900	37.97	-1.120%	849,276	+20.885%
2025-03-24	37.860	38.6100	37.7700	38.40	+3.393%	1,083,681	+19.531%
2025-03-21	37.210	37.4800	36.6650	37.14	-1.145%	1,606,818	+23.586%
2025-03-20	37.500	38.0400	37.4200	37.57	-0.503%	794,317	+22.172%
2025-03-19	37.190	37.9400	36.9450	37.76	+1.779%	854,606	+21.557%
2025-03-18	37.470	37.5950	36.7800	37.10	-1.119%	767,862	+23.720%
2025-03-17	36.970	37.8000	36.7200	37.52	+0.942%	851,742	+22.335%
2025-03-14	36.300	37.2300	36.0601	37.17	+3.972%	935,929	+23.487%
2025-03-13	36.680	37.0800	35.6400	35.75	-2.721%	1,132,377	+28.392%
2025-03-12	36.880	37.2200	36.1900	36.75	+0.962%	1,544,921	+24.898%
2025-03-11	35.950	37.1300	35.5800	36.40	+1.252%	3,306,774	+26.099%
2025-03-10	35.570	36.2600	35.4400	35.95	-0.910%	2,984,379	+27.677%
2025-03-07	36.100	36.3800	35.0300	36.28	+0.554%	2,795,461	+26.516%
2025-03-06	36.450	37.0100	35.9250	36.08	-2.828%	1,979,182	+27.217%
2025-03-05	36.960	37.2900	36.2750	37.13	+0.869%	1,709,076	+23.620%
2025-03-04	36.720	37.9100	35.4050	36.81	-1.578%	3,675,127	+24.694%
2025-03-03	39.230	39.4900	37.0650	37.40	-4.762%	2,775,209	+22.727%
2025-02-28	38.660	39.2800	38.4300	39.27	+1.473%	3,560,972	+16.883%
2025-02-27	39.500	40.1400	38.5900	38.70	-3.250%	2,511,355	+18.605%
2025-02-26	40.230	40.7900	38.0800	40.00	-0.299%	3,050,276	+14.750%
2025-02-25	39.550	40.4700	39.3600	40.12	+2.321%	2,325,846	+14.407%
2025-02-24	40.000	40.1850	38.9950	39.21	-1.458%	1,488,865	+17.062%
2025-02-21	41.240	41.3100	39.3700	39.79	-2.666%	2,240,194	+15.356%
2025-02-20	41.000	41.2700	40.1800	40.88	+1.263%	2,886,895	+12.280%
2025-02-19	37.420	40.3800	37.2200	40.37	+7.768%	2,706,224	+13.698%
2025-02-18	37.400	37.8000	37.1400	37.46	-0.107%	882,528	+22.531%
2025-02-14	37.550	37.7800	37.2500	37.50	+0.080%	803,818	+22.400%
2025-02-13	37.800	37.9200	36.7900	37.47	-0.319%	1,672,978	+22.498%
2025-02-12	37.700	38.0241	37.3200	37.59	-1.879%	614,532	+22.107%
2025-02-11	38.410	38.8289	38.1800	38.31	-1.186%	972,714	+19.812%
2025-02-10	38.900	39.0700	38.5300	38.77	+0.649%	1,048,080	+18.391%
2025-02-07	38.850	39.1000	38.1800	38.52	-0.311%	1,110,430	+19.159%
2025-02-06	37.940	38.8000	37.7807	38.64	+1.899%	1,002,271	+18.789%
2025-02-05	38.100	38.2200	37.8200	37.92	+0.211%	809,750	+21.044%
2025-02-04	37.820	38.3000	37.6450	37.84	+0.425%	1,186,806	+21.300%
2025-02-03	37.070	37.8200	36.9950	37.68	-1.232%	772,560	+21.815%
2025-01-31	38.380	38.8200	37.9000	38.15	-0.079%	1,266,591	+20.315%
2025-01-30	37.840	38.2700	37.5852	38.18	+1.840%	1,307,957	+20.220%
2025-01-29	37.170	37.9180	37.1600	37.49	+1.051%	1,376,798	+22.433%
2025-01-28	37.250	37.2550	36.7601	37.10	+0.324%	1,000,442	+23.720%
2025-01-27	37.300	37.5100	36.7800	36.98	-3.143%	1,400,580	+24.121%
2025-01-24	38.160	38.4000	37.8800	38.18	+0.105%	872,881	+20.220%
2025-01-23	38.190	38.4900	37.8400	38.14	-0.209%	799,917	+20.346%
2025-01-22	38.660	38.9500	38.0700	38.22	-0.365%	740,314	+20.094%
2025-01-21	37.910	38.4300	37.8250	38.36	+2.430%	816,931	+19.656%
2025-01-17	37.820	38.1300	37.3500	37.45	+0.160%	976,039	+22.563%
2025-01-16	37.360	37.7300	37.2200	37.39	+0.080%	686,934	+22.760%
2025-01-15	37.920	37.9900	37.3200	37.36	+0.647%	915,649	+22.859%
2025-01-14	36.530	37.4500	36.2600	37.12	+3.745%	1,171,573	+23.653%
2025-01-13	35.290	35.8400	35.1100	35.78	+0.308%	1,083,089	+28.284%
2025-01-10	35.920	36.2000	35.2100	35.67	-1.898%	950,647	+28.680%
2025-01-08	36.820	37.1200	36.2050	36.36	-1.703%	1,172,575	+26.238%
2025-01-07	36.620	37.3000	35.8600	36.99	+1.398%	2,440,866	+24.088%
2025-01-06	36.860	37.2800	36.4000	36.48	-0.464%	846,015	+25.822%
2025-01-03	36.100	36.7800	35.7950	36.65	+2.004%	1,271,253	+25.239%
2025-01-02	36.170	36.3500	35.6500	35.93	-0.111%	1,337,528	+27.748%
2024-12-31	36.090	36.3890	35.8805	35.97	-0.139%	864,486	+27.606%
2024-12-30	35.600	36.2300	34.9900	36.02	+0.056%	992,827	+27.429%
2024-12-27	36.010	36.5100	35.9204	36.00	-1.397%	480,330	+27.500%
2024-12-26	36.590	36.6900	36.3400	36.51	-0.545%	794,096	+25.719%
2024-12-24	36.520	36.7200	36.3450	36.71	+0.383%	223,923	+25.034%
2024-12-23	36.690	36.9600	36.2800	36.57	-1.002%	764,118	+25.513%
2024-12-20	36.350	37.7500	36.1000	36.94	+0.929%	1,590,655	+24.256%
2024-12-19	37.350	37.6200	36.5200	36.60	-1.188%	1,228,512	+25.410%
2024-12-18	38.740	39.1400	37.0300	37.04	-4.462%	1,746,824	+23.920%
2024-12-17	37.390	39.1450	37.3900	38.77	+3.249%	2,390,267	+18.391%
2024-12-16	37.260	37.9300	37.2600	37.55	-0.213%	1,257,753	+22.237%
2024-12-13	38.210	38.4350	37.2300	37.63	-1.492%	1,654,223	+21.977%
2024-12-12	39.210	39.3200	38.1900	38.20	-2.700%	1,467,856	+20.157%
2024-12-11	39.590	39.5900	38.8700	39.26	+0.153%	2,309,184	+16.913%
2024-12-10	39.010	39.4200	38.3700	39.20	+0.204%	1,498,935	+17.092%
2024-12-09	38.680	39.7200	38.2600	39.12	+1.347%	2,247,392	+17.331%
2024-12-06	39.350	39.6000	38.3200	38.60	-0.284%	1,302,207	+18.912%
2024-12-05	40.340	40.8900	38.4700	38.71	+0.545%	2,307,196	+18.574%
2024-12-04	37.570	38.6100	37.3950	38.50	+2.258%	871,193	+19.221%
2024-12-03	37.610	37.8600	37.2800	37.65	0.000%	489,530	+21.912%
2024-12-02	38.080	38.1200	37.4950	37.65	-0.344%	825,136	+21.912%
2024-11-29	37.690	38.1400	37.6900	37.78	+0.613%	460,811	+21.493%
2024-11-27	37.800	37.9000	37.1300	37.55	-0.213%	839,787	+22.237%
2024-11-26	38.520	38.6250	37.2400	37.63	-1.621%	1,204,623	+21.977%
2024-11-25	37.560	38.7400	37.5120	38.25	+3.350%	2,039,076	+20.000%
2024-11-22	36.190	37.0450	36.1900	37.01	+0.027%	1,423,248	+24.021%
2024-11-21	36.280	37.1000	36.0300	37.00	+2.778%	1,730,066	+24.054%
2024-11-20	35.750	36.0400	35.3000	36.00	+0.699%	793,247	+27.500%
2024-11-19	35.380	35.9500	35.2300	35.75	+0.112%	696,505	+28.392%
2024-11-18	35.300	35.8300	35.2300	35.71	+0.961%	742,665	+28.535%
2024-11-15	35.940	36.1300	35.2200	35.37	-2.320%	1,443,277	+29.771%
2024-11-14	36.500	36.6900	35.9600	36.21	-0.849%	1,075,204	+26.761%
2024-11-13	36.950	37.1700	36.4950	36.52	-1.190%	1,857,819	+25.685%
2024-11-12	36.820	37.0700	36.0000	36.96	+0.244%	2,220,529	+24.188%
2024-11-11	37.150	37.3700	36.7600	36.87	-0.620%	798,932	+24.491%
2024-11-08	36.700	37.2100	36.5900	37.10	+0.952%	1,111,932	+23.720%
2024-11-07	36.980	37.2550	36.5200	36.75	-0.622%	980,789	+24.898%
2024-11-06	36.500	37.2100	35.5300	36.98	+5.326%	2,573,362	+24.121%
2024-11-05	35.280	35.3500	34.9700	35.11	-0.397%	1,914,577	+30.732%
2024-11-04	35.300	35.9300	35.2300	35.25	-0.255%	2,954,370	+30.213%
2024-11-01	34.430	35.3800	34.3100	35.34	+3.515%	2,638,527	+29.881%
2024-10-31	32.900	34.2200	32.7500	34.14	+2.800%	2,161,408	+34.446%
2024-10-30	33.740	34.2300	33.1600	33.21	-2.151%	1,630,864	+38.211%
2024-10-29	32.620	34.0600	32.6100	33.94	+3.255%	1,269,274	+35.239%
2024-10-28	33.050	33.2300	32.8250	32.87	+0.091%	2,205,598	+39.641%
2024-10-25	34.250	34.5600	32.7450	32.84	-3.977%	2,171,493	+39.769%
2024-10-24	33.600	34.2650	33.2900	34.20	+1.877%	2,324,723	+34.211%
2024-10-23	33.710	33.9700	33.2100	33.57	-0.651%	890,145	+36.729%
2024-10-22	34.290	34.2900	33.7600	33.79	-1.630%	1,327,735	+35.839%
2024-10-21	33.780	34.4100	33.6900	34.35	+1.059%	1,204,821	+33.624%
2024-10-18	34.180	34.1800	33.6700	33.99	-0.059%	684,287	+35.040%
2024-10-17	33.870	34.0300	33.6935	34.01	+0.980%	1,237,493	+34.960%
2024-10-16	33.920	34.0700	33.5800	33.68	+0.328%	1,060,780	+36.283%
2024-10-15	33.500	33.6600	33.0400	33.57	+0.569%	2,051,449	+36.729%
2024-10-14	33.210	33.5400	33.1150	33.38	+0.694%	730,288	+37.507%
2024-10-11	32.620	33.1500	32.5500	33.15	+1.875%	846,964	+38.462%
2024-10-10	32.340	32.7450	32.2900	32.54	-0.428%	827,816	+41.057%
2024-10-09	32.160	32.6900	32.0100	32.68	+1.870%	1,017,627	+40.453%
2024-10-08	32.100	32.2600	31.9500	32.08	+0.250%	1,767,820	+43.080%
2024-10-07	31.890	32.2900	31.7700	32.00	-0.405%	1,191,742	+43.438%
2024-10-04	32.030	32.2200	31.6800	32.13	+2.032%	1,581,877	+42.857%
2024-10-03	32.260	32.3300	31.4400	31.49	-3.018%	1,973,883	+45.761%
2024-10-02	32.000	32.5700	31.9400	32.47	+0.309%	1,637,092	+41.361%
2024-10-01	32.910	32.9300	32.2100	32.37	-1.969%	1,486,239	+41.798%
2024-09-30	33.420	33.7300	32.7000	33.02	-1.843%	2,090,021	+39.007%
2024-09-27	34.130	34.4700	33.6300	33.64	-0.913%	2,307,746	+36.445%
2024-09-26	33.230	33.9600	32.7700	33.95	+3.004%	6,690,203	+35.199%
2024-09-25	33.940	34.0100	32.7500	32.96	-3.030%	6,283,064	+39.260%
2024-09-24	34.500	34.5450	33.6600	33.99	-1.450%	4,002,463	+35.040%
2024-09-23	35.250	35.4600	34.3900	34.49	-2.073%	1,922,500	+33.082%
2024-09-20	35.480	35.8000	35.0900	35.22	-1.620%	2,347,121	+30.324%
2024-09-19	35.490	36.0100	35.1100	35.80	+3.111%	1,557,022	+28.212%
2024-09-18	34.770	35.0600	34.2700	34.72	+0.347%	1,076,914	+32.200%
2024-09-17	34.740	34.8900	34.3400	34.60	+0.435%	857,418	+32.659%
2024-09-16	34.590	34.8200	34.1600	34.45	-0.058%	784,751	+33.237%
2024-09-13	34.430	34.8000	34.3300	34.47	+1.293%	584,300	+33.159%
2024-09-12	33.980	34.4000	33.6600	34.03	+0.680%	1,112,228	+34.881%
2024-09-11	32.700	33.8400	32.2500	33.80	+3.269%	1,061,116	+35.799%
2024-09-10	32.850	32.9000	32.4200	32.73	-0.031%	1,127,694	+40.238%
2024-09-09	32.990	33.0400	32.3600	32.74	-0.244%	1,250,508	+40.195%
2024-09-06	33.240	33.5400	32.7100	32.82	-0.786%	1,117,422	+39.854%
2024-09-05	33.450	33.5300	33.0400	33.08	-1.047%	638,670	+38.755%
2024-09-04	33.700	34.0000	33.3500	33.43	-1.445%	827,404	+37.302%
2024-09-03	35.320	35.3200	33.7800	33.92	-4.585%	932,249	+35.318%
2024-08-30	35.320	35.7200	35.1600	35.55	+0.994%	975,466	+29.114%
2024-08-29	35.400	35.9500	34.9600	35.20	+0.285%	1,079,043	+30.398%
2024-08-28	35.610	35.8200	34.9100	35.10	-1.377%	637,502	+30.769%
2024-08-27	35.520	36.0600	35.4500	35.59	-0.028%	750,762	+28.969%
2024-08-26	35.910	36.3300	35.5800	35.60	-0.447%	536,426	+28.933%
2024-08-23	35.330	35.9000	34.9487	35.76	+1.967%	997,615	+28.356%
2024-08-22	35.230	35.4500	35.0500	35.07	-0.284%	966,122	+30.881%
2024-08-21	34.660	35.4250	34.5300	35.17	+1.530%	1,192,006	+30.509%
2024-08-20	34.710	34.7700	34.2900	34.64	-0.173%	542,424	+32.506%
2024-08-19	34.340	34.7600	34.0600	34.70	+1.432%	577,131	+32.277%
2024-08-16	34.470	34.5500	34.1100	34.21	-0.841%	436,198	+34.171%
2024-08-15	34.650	34.7200	34.1000	34.50	+1.650%	862,145	+33.043%
2024-08-14	33.880	33.9800	33.4700	33.94	+0.802%	800,520	+35.239%
2024-08-13	33.510	33.8400	33.0850	33.67	+1.141%	749,327	+36.323%
2024-08-12	33.850	33.8500	33.0900	33.29	-1.509%	740,385	+37.879%
2024-08-09	33.870	33.9000	33.1000	33.80	+0.356%	1,405,146	+35.799%
2024-08-08	32.860	33.7800	32.3100	33.68	+4.305%	1,186,204	+36.283%
2024-08-07	33.780	33.7800	32.1700	32.29	-2.741%	1,805,727	+42.149%
2024-08-06	32.580	33.9100	32.5800	33.20	+1.809%	2,308,415	+38.253%
2024-08-05	32.530	33.8400	31.9700	32.61	-5.010%	3,234,523	+40.754%
2024-08-02	35.720	35.7200	33.1600	34.33	-5.297%	3,156,236	+33.702%
2024-08-01	35.260	36.3450	33.9550	36.25	-4.328%	5,022,659	+26.621%
2024-07-31	37.690	38.5600	37.6000	37.89	+1.800%	1,612,015	+21.140%
2024-07-30	37.160	37.6000	36.4700	37.22	+0.731%	896,317	+23.321%
2024-07-29	37.240	37.6800	36.9200	36.95	-0.645%	1,318,516	+24.222%
2024-07-26	37.260	37.4600	36.7450	37.19	+1.918%	632,020	+23.420%
2024-07-25	36.490	37.2500	36.0100	36.49	+0.358%	940,396	+25.788%
2024-07-24	37.550	37.8700	36.3275	36.36	-4.717%	1,051,430	+26.238%
2024-07-23	37.680	38.5800	37.6800	38.16	+0.979%	1,007,858	+20.283%
2024-07-22	37.120	37.8600	36.9300	37.79	+2.914%	2,278,058	+21.461%
2024-07-19	37.010	37.3000	36.6100	36.72	-0.810%	824,647	+25.000%
2024-07-18	36.700	37.5500	36.3500	37.02	+1.452%	2,012,471	+23.987%
2024-07-17	38.130	38.1650	36.4700	36.49	-4.900%	2,079,589	+25.788%
2024-07-16	38.070	38.6900	37.9500	38.37	+1.535%	2,456,212	+19.625%
2024-07-15	38.120	38.2600	37.7000	37.79	-0.448%	881,750	+21.461%
2024-07-12	38.090	38.5000	37.8200	37.96	+0.716%	1,234,058	+20.917%
2024-07-11	37.570	38.1033	37.3800	37.69	+1.948%	768,727	+21.783%
2024-07-10	36.780	36.9700	36.3350	36.97	+1.343%	969,562	+24.155%
2024-07-09	36.700	36.8300	36.4200	36.48	-0.681%	1,062,681	+25.822%
2024-07-08	37.110	37.3099	36.6400	36.73	-0.434%	737,445	+24.966%
2024-07-05	36.740	36.9700	36.4800	36.89	0.000%	820,957	+24.424%
2024-07-03	36.610	36.8900	36.5000	36.89	+1.013%	667,738	+24.424%
2024-07-02	36.360	36.7600	36.2200	36.52	+0.523%	2,382,435	+25.685%
2024-07-01	37.730	38.0500	36.2200	36.33	-3.455%	2,411,929	+26.342%
2024-06-28	38.580	39.4700	37.4350	37.63	-2.184%	27,692,670	+21.977%
2024-06-27	38.020	38.4900	37.6700	38.47	+1.853%	2,106,830	+19.314%
2024-06-26	38.240	38.4700	37.4800	37.77	-1.794%	1,620,796	+21.525%
2024-06-25	38.200	38.4900	37.8900	38.46	+0.287%	2,263,690	+19.345%
2024-06-24	38.110	38.6500	37.8700	38.35	+0.261%	1,629,649	+19.687%
2024-06-21	38.320	38.5000	37.3700	38.25	-0.183%	4,102,501	+20.000%
2024-06-20	38.410	38.9000	38.0800	38.32	-0.674%	1,713,950	+19.781%
2024-06-18	38.300	38.6700	38.1600	38.58	+0.678%	1,443,504	+18.974%
2024-06-17	37.740	38.6900	37.7400	38.32	+0.683%	1,092,414	+19.781%
2024-06-14	37.900	38.2500	37.2900	38.06	-0.653%	1,357,140	+20.599%
2024-06-13	38.310	38.6000	37.7200	38.31	-0.828%	792,916	+19.812%
2024-06-12	38.190	38.9800	38.1700	38.63	+3.372%	1,578,968	+18.820%
2024-06-11	37.540	37.6400	37.1200	37.37	-0.849%	1,175,307	+22.826%
2024-06-10	36.630	37.9600	35.2800	37.69	+0.910%	3,564,109	+21.783%
2024-06-07	37.460	37.6700	37.1000	37.35	-0.347%	2,408,319	+22.892%
2024-06-06	37.500	38.0000	36.9800	37.48	-0.080%	1,064,699	+22.465%
2024-06-05	37.800	38.2636	37.4300	37.51	-0.239%	1,800,669	+22.367%
2024-06-04	36.160	37.6400	35.7500	37.60	+4.852%	2,239,758	+22.074%
2024-06-03	35.960	36.0650	35.2100	35.86	+0.617%	1,818,094	+27.998%
2024-05-31	35.400	35.8800	35.1600	35.64	+1.078%	2,224,215	+28.788%
2024-05-30	35.410	35.7600	35.1650	35.26	-0.255%	1,959,484	+30.176%
2024-05-29	35.450	35.9500	35.2900	35.35	-1.119%	1,308,146	+29.844%
2024-05-28	36.810	36.8100	35.5500	35.75	-1.813%	826,780	+28.392%
2024-05-24	36.100	36.6050	35.8550	36.41	+1.364%	1,068,969	+26.064%
2024-05-23	36.440	36.5500	35.8600	35.92	-0.471%	1,471,357	+27.784%
2024-05-22	36.780	36.8800	35.8800	36.09	-1.447%	1,176,895	+27.182%
2024-05-21	35.690	36.6200	35.2400	36.62	+1.977%	1,642,469	+25.341%
2024-05-20	35.740	36.4600	35.6800	35.91	+0.223%	1,355,740	+27.820%
2024-05-17	36.430	36.5800	35.6100	35.83	-1.349%	1,986,190	+28.105%
2024-05-16	37.090	37.4600	36.1500	36.32	-2.287%	1,970,608	+26.377%
2024-05-15	37.760	37.7600	37.0600	37.17	+0.459%	1,958,564	+23.487%
2024-05-14	37.090	37.0900	36.5400	37.00	+0.462%	1,335,565	+24.054%
2024-05-13	37.390	37.6500	36.7500	36.83	-1.339%	948,049	+24.627%
2024-05-10	37.760	37.8000	37.1500	37.33	-0.692%	926,810	+22.957%
2024-05-09	37.350	37.7700	37.1900	37.59	+0.508%	1,222,299	+22.107%
2024-05-08	37.660	37.9000	37.3000	37.40	-1.111%	1,401,594	+22.727%
2024-05-07	37.500	37.9150	37.2900	37.82	+1.096%	1,303,408	+21.364%
2024-05-06	36.890	37.5350	36.8000	37.41	+1.245%	1,637,115	+22.694%
2024-05-03	37.570	37.9000	36.8300	36.95	-1.044%	1,618,203	+24.222%
2024-05-02	37.630	38.8900	36.2400	37.34	-1.295%	2,170,066	+22.924%
2024-05-01	38.710	38.7900	37.8100	37.83	-1.919%	1,895,784	+21.332%
2024-04-30	38.280	38.5900	38.1300	38.57	+0.234%	1,863,056	+19.004%
2024-04-29	38.270	38.5400	38.0000	38.48	+1.024%	1,172,222	+19.283%
2024-04-26	37.850	38.2000	37.7000	38.09	+1.088%	1,071,868	+20.504%
2024-04-25	37.240	37.7600	36.8000	37.68	+0.453%	1,391,040	+21.815%
2024-04-24	38.440	38.6300	37.3000	37.51	-2.343%	1,459,280	+22.367%
2024-04-23	37.550	38.4500	37.2700	38.41	+3.225%	1,939,155	+19.500%
2024-04-22	37.400	37.4700	36.7200	37.21	+0.622%	1,192,575	+23.354%
2024-04-19	37.320	37.7750	36.6000	36.98	-1.070%	1,589,139	+24.121%
2024-04-18	37.370	37.8800	37.1400	37.38	+0.863%	4,218,773	+22.793%
2024-04-17	36.900	37.4800	36.7600	37.06	-5.242%	9,414,049	+23.853%
2024-04-16	38.940	39.1600	38.5700	39.11	-0.433%	953,026	+17.361%
2024-04-15	39.890	39.9500	39.1500	39.28	+1.867%	1,784,237	+16.853%
2024-04-12	39.160	39.3300	38.2910	38.56	-2.082%	797,478	+19.035%
2024-04-11	38.900	39.5350	38.7300	39.38	+1.260%	919,178	+16.557%
2024-04-10	38.510	39.3450	38.1700	38.89	-1.569%	1,254,611	+18.025%
2024-04-09	39.890	39.9800	38.9200	39.51	-0.152%	775,125	+16.173%
2024-04-08	39.690	39.7780	39.3645	39.57	+0.713%	974,700	+15.997%
2024-04-05	38.980	39.5650	38.9700	39.29	+1.237%	1,005,438	+16.824%
2024-04-04	39.520	39.6650	38.6310	38.81	-0.538%	1,530,765	+18.268%
2024-04-03	38.400	39.2100	38.4000	39.02	+1.088%	1,038,856	+17.632%
2024-04-02	38.580	38.8000	38.3400	38.60	-0.771%	1,218,177	+18.912%
2024-04-01	39.230	39.2300	38.7800	38.90	-0.942%	721,993	+17.995%
2024-03-28	39.610	39.9500	39.1700	39.27	-0.683%	1,041,083	+16.883%
2024-03-27	38.800	39.5800	38.2900	39.54	+3.022%	1,819,139	+16.085%
2024-03-26	38.860	38.9000	38.3600	38.38	-0.904%	789,175	+19.594%
2024-03-25	39.060	39.4800	38.6800	38.73	-0.437%	1,782,371	+18.513%
2024-03-22	39.180	39.1800	38.6700	38.90	-0.256%	874,757	+17.995%
2024-03-21	38.590	39.1800	38.4100	39.00	+1.854%	962,675	+17.692%
2024-03-20	37.980	38.3890	37.5800	38.29	+0.578%	1,032,532	+19.875%
2024-03-19	37.720	38.1500	37.5200	38.07	+0.768%	1,357,591	+20.567%
2024-03-18	38.200	38.4300	37.7800	37.78	-0.710%	1,097,924	+21.493%
2024-03-15	37.880	38.4500	37.8700	38.05	+0.502%	2,250,130	+20.631%
2024-03-14	38.490	38.6300	37.4800	37.86	-1.662%	1,299,913	+21.236%
2024-03-13	38.750	39.0900	38.3700	38.50	-0.491%	922,030	+19.221%
2024-03-12	38.590	38.7800	38.1208	38.69	+0.259%	1,073,205	+18.635%
2024-03-11	38.700	38.9200	38.3050	38.59	-0.873%	1,348,032	+18.943%
2024-03-08	39.450	39.9450	38.7800	38.93	-0.815%	1,576,165	+17.904%
2024-03-07	38.680	39.3850	38.5800	39.25	+2.267%	1,482,459	+16.943%
2024-03-06	38.380	38.7050	38.1500	38.38	+0.471%	1,142,468	+19.594%
2024-03-05	38.260	38.7550	37.8735	38.20	-0.521%	1,524,952	+20.157%
2024-03-04	37.760	38.5300	37.7500	38.40	+2.784%	4,802,404	+19.531%
2024-03-01	35.270	37.4300	35.2700	37.36	+6.591%	6,439,443	+22.859%
2024-02-29	34.370	35.2700	33.8300	35.05	+0.143%	3,577,305	+30.956%
2024-02-28	35.600	36.4050	34.4950	35.00	-2.016%	1,807,326	+31.143%
2024-02-27	36.040	36.2300	35.4400	35.72	-0.196%	1,127,034	+28.499%
2024-02-26	35.050	35.9400	35.0500	35.79	+1.474%	938,576	+28.248%
2024-02-23	35.160	35.3900	34.8950	35.27	+0.456%	1,146,203	+30.139%
2024-02-22	34.590	35.1500	34.5800	35.11	+1.768%	978,536	+30.732%
2024-02-21	34.650	34.7100	34.2400	34.50	-0.433%	1,117,830	+33.043%
2024-02-20	34.380	34.7350	34.2700	34.65	-0.773%	929,348	+32.468%
2024-02-16	35.330	35.5300	34.9100	34.92	-1.772%	1,008,462	+31.443%
2024-02-15	35.130	35.5800	34.9200	35.55	+1.717%	976,361	+29.114%
2024-02-14	34.630	35.0000	34.4700	34.95	+2.343%	743,659	+31.330%
2024-02-13	34.330	34.8000	33.8800	34.15	-3.176%	1,022,850	+34.407%
2024-02-12	35.120	35.4900	35.0700	35.27	+0.227%	810,898	+30.139%
2024-02-09	34.780	35.3975	34.6400	35.19	+0.918%	1,252,982	+30.435%
2024-02-08	34.270	34.9100	34.0600	34.87	+2.108%	1,463,260	+31.632%
2024-02-07	33.750	34.2350	33.4800	34.15	+1.697%	1,009,408	+34.407%
2024-02-06	33.250	33.7100	33.1900	33.58	+0.811%	1,340,650	+36.689%
2024-02-05	32.940	33.4000	32.7800	33.31	-0.893%	1,205,238	+37.796%
2024-02-02	32.860	33.7900	32.6500	33.61	+1.510%	1,047,305	+36.566%
2024-02-01	31.810	33.2550	31.8050	33.11	+5.044%	1,597,124	+38.629%
2024-01-31	32.470	32.4700	31.4900	31.52	-2.986%	1,050,184	+45.622%
2024-01-30	32.150	32.5350	32.1100	32.49	+0.495%	792,037	+41.274%
2024-01-29	32.300	32.4600	32.0400	32.33	+0.093%	1,398,226	+41.973%
2024-01-26	32.190	32.4100	32.0500	32.30	+0.717%	959,327	+42.105%
2024-01-25	32.280	32.4000	31.8000	32.07	+1.487%	988,143	+43.124%
2024-01-24	32.410	32.4100	31.5800	31.60	-1.404%	786,707	+45.253%
2024-01-23	32.620	32.7200	31.6100	32.05	-0.835%	986,971	+43.214%
2024-01-22	32.210	32.4400	32.1350	32.32	+1.380%	1,011,011	+42.017%
2024-01-19	31.900	32.0000	31.2700	31.88	+0.283%	985,916	+43.977%
2024-01-18	31.770	31.8400	31.2600	31.79	+1.081%	1,185,273	+44.385%
2024-01-17	31.190	31.4700	31.1600	31.45	-0.159%	932,860	+45.946%
2024-01-16	31.340	31.5500	31.1700	31.50	-0.032%	1,292,920	+45.714%
2024-01-12	31.775	31.8700	31.4000	31.51	+0.159%	1,223,689	+45.668%
2024-01-11	31.120	31.4600	30.8900	31.46	+0.866%	1,501,822	+45.900%
2024-01-10	30.850	31.2400	30.7500	31.19	+0.939%	1,713,792	+47.163%
2024-01-09	31.250	31.3500	30.7900	30.90	-2.647%	1,230,555	+48.544%
2024-01-08	31.030	31.7600	30.9000	31.74	+2.420%	1,604,755	+44.612%
2024-01-05	30.560	31.1100	30.5300	30.99	+1.275%	2,439,056	+48.112%
2024-01-04	30.620	31.0000	30.2600	30.60	-0.293%	2,649,685	+50.000%
2024-01-03	31.530	31.5300	30.5200	30.69	-6.661%	5,882,329	+49.560%
2024-01-02	34.280	34.4900	32.8100	32.88	-4.971%	1,504,078	+39.599%
2023-12-29	34.740	34.8650	34.4500	34.60	-0.518%	794,348	+32.659%
2023-12-28	34.640	34.9000	34.5300	34.78	+0.086%	735,797	+31.972%
2023-12-27	34.710	34.9150	34.5800	34.75	+0.173%	1,081,851	+32.086%
2023-12-26	34.400	34.8400	34.2500	34.69	+1.078%	800,457	+32.315%
2023-12-22	33.890	34.4800	33.7400	34.32	+1.659%	1,044,771	+33.741%
2023-12-21	33.980	34.1200	33.4600	33.76	+0.446%	1,263,534	+35.960%
2023-12-20	33.970	34.3900	33.5200	33.61	-1.205%	2,009,344	+36.566%
2023-12-19	33.920	34.3900	33.9200	34.02	+0.980%	1,842,247	+34.921%
2023-12-18	33.350	33.7500	33.1600	33.69	+1.110%	1,685,408	+36.242%
2023-12-15	33.390	33.4800	32.5000	33.32	+0.909%	3,104,615	+37.755%
2023-12-14	32.570	33.2000	32.3600	33.02	+2.802%	2,188,194	+39.007%
2023-12-13	31.650	32.3400	31.3800	32.12	+1.968%	1,438,717	+42.902%
2023-12-12	31.380	31.6800	31.2100	31.50	+0.414%	955,967	+45.714%
2023-12-11	30.800	31.3900	30.7500	31.37	+1.851%	1,778,913	+46.318%
2023-12-08	30.290	30.8500	30.2900	30.80	+1.550%	1,116,448	+49.026%
2023-12-07	30.310	30.4850	30.1500	30.33	+0.198%	1,068,385	+51.335%
2023-12-06	30.570	30.9700	30.2700	30.27	-0.296%	733,848	+51.635%
2023-12-05	30.330	30.4500	29.9800	30.36	-0.132%	1,041,571	+51.186%
2023-12-04	30.860	30.9600	30.1900	30.40	-2.125%	1,305,538	+50.987%
2023-12-01	30.230	31.1400	29.9500	31.06	+2.339%	2,162,479	+47.778%
2023-11-30	30.380	30.5250	30.1800	30.35	+0.331%	1,084,160	+51.236%
2023-11-29	29.980	30.5500	29.9800	30.25	+1.578%	1,052,587	+51.736%
2023-11-28	30.180	30.2600	29.7500	29.78	-2.007%	1,146,335	+54.130%
2023-11-27	29.840	30.4000	29.8400	30.39	+1.368%	1,055,434	+51.037%
2023-11-24	29.880	30.0050	29.8300	29.98	+0.570%	263,609	+53.102%

.dark-mode .V4Jx7b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V4Jx7b{ color: #333333; background-color: white; border: 2px solid #333333; }APGAPi Group Corporationstock NYSE

APG
APi Group Corporation
stock NYSE