UK markets closed

APi Group Corporation (APG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.86+0.58 (+3.80%)
At close: 04:00PM EDT
16.01 +0.15 (+0.95%)
After hours: 07:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202215.3115.8615.3115.8615.861,919,200
23 Jun 202214.5815.2914.4815.2815.281,259,400
22 Jun 202214.1314.4714.1314.3014.301,245,100
21 Jun 202214.6014.8614.3514.4014.401,217,300
17 Jun 202214.6414.8014.1314.4014.402,506,100
16 Jun 202215.5015.6114.5614.6914.691,680,400
15 Jun 202216.0216.2715.6615.9615.961,165,200
14 Jun 202215.8116.0015.5315.7315.73881,600
13 Jun 202216.2816.3715.7415.8615.86778,600
10 Jun 202217.0117.1416.5116.7316.73766,200
09 Jun 202217.6817.9417.3017.3217.321,052,800
08 Jun 202217.9118.1617.6517.8917.891,631,300
07 Jun 202217.6418.1317.6418.0618.06797,600
06 Jun 202218.2318.2617.8617.9517.951,029,800
03 Jun 202217.9417.9417.6117.7717.77661,100
02 Jun 202217.5318.1117.5318.0518.051,085,200
01 Jun 202217.5417.8517.1717.4817.48816,400
31 May 202217.8618.1117.4417.4517.451,338,500
27 May 202217.4518.1617.3118.0918.091,997,100
26 May 202217.4617.5717.2017.3017.301,439,000
25 May 202217.2517.6817.2517.3617.361,307,300
24 May 202217.8817.9317.1417.3517.35925,800
23 May 202217.5718.0917.3017.9817.981,186,600
20 May 202217.1617.3916.6917.3517.35935,600
19 May 202216.8017.2716.7816.9716.971,140,700
18 May 202217.4018.0016.8717.0517.05954,900
17 May 202217.1617.4217.0017.4217.42683,700
16 May 202216.9117.0816.6916.8616.86658,100
13 May 202216.6417.2216.4517.0717.07824,500
12 May 202216.1316.4915.9116.3416.341,092,200
11 May 202216.4516.8416.1416.2116.21954,700
10 May 202216.4316.7115.8816.3716.371,184,400
09 May 202216.9217.1615.8916.0916.091,639,700
06 May 202217.0217.5616.6817.1417.141,147,400
05 May 202218.3918.3916.9317.2217.221,168,200
04 May 202218.2918.8117.2318.5518.551,365,700
03 May 202218.7418.9418.4518.8418.841,203,000
02 May 202218.4818.8818.1718.7818.78690,900
29 Apr 202218.9419.3118.4618.5618.56658,300
28 Apr 202218.9919.3518.3319.1619.16859,400
27 Apr 202218.6518.9218.4518.7218.721,139,400
26 Apr 202219.0519.0518.5618.6518.651,082,600
25 Apr 202219.0019.4118.8019.3819.38596,500
22 Apr 202219.7119.8219.1519.1719.17435,600
21 Apr 202220.5520.7319.5719.7319.73977,800
20 Apr 202220.5520.7720.2120.2920.29732,000
19 Apr 202219.4020.2619.4020.2420.24590,100
18 Apr 202219.5319.6619.2419.4019.40477,400
14 Apr 202219.8020.1119.7119.7419.74653,700
13 Apr 202219.5619.8719.5119.7919.79447,700
12 Apr 202219.5520.0219.3819.5819.58790,800
11 Apr 202219.5319.7619.2519.4119.41810,400
08 Apr 202219.8920.0719.6619.6919.69581,900
07 Apr 202219.9820.1919.6519.9419.94627,000
06 Apr 202220.0520.3119.8420.1020.10599,200
05 Apr 202220.8520.9320.3220.3520.35652,500
04 Apr 202221.2621.2620.6920.8720.87526,900
01 Apr 202221.2221.3220.8121.0421.04554,800
31 Mar 202221.2721.5720.8721.0321.032,017,100
30 Mar 202222.0922.1921.3321.3921.39528,600
29 Mar 202221.7722.2721.6022.1522.15835,500
28 Mar 202221.3121.4420.9721.3821.38578,900
25 Mar 202221.1821.3820.8721.3621.36601,200
24 Mar 202220.8921.3220.8121.2321.23842,300
23 Mar 202221.1321.2820.7520.8320.83815,400
22 Mar 202221.1521.5120.9721.4021.401,412,500
21 Mar 202221.7621.9420.9621.2421.241,004,400
18 Mar 202221.2022.0220.9421.9421.941,682,100
17 Mar 202220.7821.1520.6721.0721.071,188,800
16 Mar 202220.5921.0520.2521.0221.021,473,900
15 Mar 202220.1620.4019.8920.3620.36752,600
14 Mar 202220.5820.5819.7719.9319.931,116,700
11 Mar 202220.8121.0320.3620.3820.38538,400
10 Mar 202220.2920.6920.2020.5820.58572,900
09 Mar 202220.0421.0220.0220.7720.771,060,000
08 Mar 202218.8919.8118.5919.5019.501,072,500
07 Mar 202219.7619.7618.6718.8318.831,369,500
04 Mar 202220.4920.6819.4719.6819.681,416,400
03 Mar 202220.7721.1220.2820.8220.82976,100
02 Mar 202220.8821.0920.2620.6820.68922,200
01 Mar 202221.5021.5820.2520.5720.571,594,600
28 Feb 202221.5521.8321.3021.5721.571,400,500
25 Feb 202221.5521.9121.1521.9121.91717,400
24 Feb 202220.2121.5620.0121.5321.531,002,500
23 Feb 202220.7521.4720.6620.7020.701,371,200
22 Feb 202220.7920.9120.1720.3520.35652,000
18 Feb 202221.2421.4720.8020.9720.97798,800
17 Feb 202221.8121.9021.2421.2821.28625,500
16 Feb 202221.8022.3321.6622.1422.14469,300
15 Feb 202221.5121.9221.4121.9121.91856,800
14 Feb 202221.3521.4820.8721.0921.09906,900
11 Feb 202221.7321.9821.0321.2621.26659,900
10 Feb 202221.6622.2321.5121.7521.75797,400
09 Feb 202222.0722.3121.9522.2222.22742,300
08 Feb 202221.4521.8321.3321.6921.691,134,300
07 Feb 202221.3621.6121.3321.4421.441,082,400
04 Feb 202221.4521.6521.0221.4021.40744,200
03 Feb 202221.8222.1421.5521.6221.62619,400
02 Feb 202222.2222.2821.9322.2222.22730,400
01 Feb 202222.3522.6521.8422.2522.251,156,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...