UK Markets closed

APi Group Corporation (APG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.37-0.33 (-1.34%)
At close: 04:00PM EST
24.37 0.00 (0.00%)
After hours: 04:21PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202224.3524.5024.0024.3724.37891,700
13 Jan 202225.4925.4924.6724.7024.70463,300
12 Jan 202225.3125.6925.1225.4125.41601,900
11 Jan 202224.5825.3124.2225.2725.27570,300
10 Jan 202225.1725.1724.2024.7224.72921,700
07 Jan 202225.4625.8425.4025.5225.52694,600
06 Jan 202225.4625.8425.2325.3525.35485,500
05 Jan 202226.4726.4825.4925.5625.56502,400
04 Jan 202226.2526.8426.2226.3426.34613,700
03 Jan 202225.7826.0125.5125.7525.75586,800
31 Dec 202125.3026.0325.3025.7725.77509,200
30 Dec 202125.5325.9525.2425.4425.44538,300
29 Dec 202125.4125.6025.2725.5325.53456,000
28 Dec 202125.4325.7525.2725.3925.39685,300
27 Dec 202124.9925.4724.8625.4625.46401,300
23 Dec 202124.9125.3024.8324.9824.98525,800
22 Dec 202124.2724.6623.9724.6424.64456,700
21 Dec 202123.4724.1823.4724.1524.15882,900
20 Dec 202123.0323.3222.8523.1423.141,212,800
17 Dec 202123.3224.0923.0623.4223.421,660,100
16 Dec 202123.8324.1023.1023.3223.321,355,800
15 Dec 202122.8323.5922.4523.5323.531,228,300
14 Dec 202123.4323.6322.6922.8922.89470,700
13 Dec 202123.8623.9923.4423.5623.56600,300
10 Dec 202123.9524.2123.6323.8523.85529,400
09 Dec 202124.1324.3823.6023.7423.74820,500
08 Dec 202124.1324.5023.8624.4124.41379,900
07 Dec 202124.1724.6123.9724.0224.02641,400
06 Dec 202123.3724.0823.1223.7823.78615,400
03 Dec 202123.2423.7122.5822.8322.83615,000
02 Dec 202123.0523.6122.9823.3023.30591,800
01 Dec 202123.8823.8822.8022.8422.84837,300
30 Nov 202123.5723.8222.9823.3123.31580,600
29 Nov 202124.3724.4223.7123.7823.78606,400
26 Nov 202123.6724.2123.4224.0524.05483,000
24 Nov 202124.5624.6624.3524.5024.50515,100
23 Nov 202124.7424.8924.4724.7824.78494,200
22 Nov 202125.1725.4124.7624.8324.83694,300
19 Nov 202124.2725.0924.1124.8924.89445,600
18 Nov 202124.7425.0824.4324.5024.50589,700
17 Nov 202125.0025.0424.5824.7024.70409,700
16 Nov 202124.9625.1524.7625.0025.00524,500
15 Nov 202125.5725.6524.6624.8424.84688,600
12 Nov 202124.7525.7524.6325.6125.611,373,300
11 Nov 202123.7224.8423.6024.5424.541,032,400
10 Nov 202122.8024.0722.4524.0224.021,123,900
09 Nov 202122.4722.9522.3222.4522.45711,200
08 Nov 202123.3023.6522.3822.4322.431,448,700
05 Nov 202123.3123.5723.0723.1423.14870,100
04 Nov 202122.7123.1822.6622.9622.96625,400
03 Nov 202122.1222.9522.0422.7922.79813,100
02 Nov 202122.3022.4022.1222.2422.24499,900
01 Nov 202121.9422.8221.7722.2322.231,013,600
29 Oct 202121.6221.8121.5921.7821.78833,900
28 Oct 202121.5921.7821.3621.6821.68816,200
27 Oct 202122.0422.2721.3821.4021.40872,200
26 Oct 202122.0322.5521.8922.1322.131,000,400
25 Oct 202121.6921.9021.5021.8221.82897,500
22 Oct 202121.8122.0421.5521.5821.58375,100
21 Oct 202121.3821.8321.2421.8121.81701,500
20 Oct 202121.3821.5521.1521.2821.28497,500
19 Oct 202120.9921.3020.9221.2821.28917,300
18 Oct 202120.7321.0220.7020.9220.92903,900
15 Oct 202121.2921.3120.8020.8420.84707,000
14 Oct 202120.6321.1520.5620.9920.99826,400
13 Oct 202120.3620.3819.9520.3320.33721,900
12 Oct 202120.1920.4220.0820.1920.19400,700
11 Oct 202120.4620.6020.2020.2720.27664,600
08 Oct 202120.9021.0120.5620.5820.58627,500
07 Oct 202120.7621.0720.6420.8920.891,667,700
06 Oct 202120.0620.7919.8420.6020.601,587,300
05 Oct 202120.3720.8020.0520.5320.53815,500
04 Oct 202120.9621.0820.1820.2920.291,380,300
01 Oct 202120.5821.2420.3421.1921.191,106,900
30 Sept 202121.0021.0720.2720.3520.351,344,900
29 Sept 202120.8120.9720.5720.8820.881,018,500
28 Sept 202120.9221.0920.5820.6520.651,089,400
27 Sept 202120.7221.3920.7221.0321.03936,800
24 Sept 202120.9821.1020.6320.8020.801,832,400
23 Sept 202120.7421.4820.5721.0321.031,004,600
22 Sept 202120.6320.9120.3520.7520.751,834,000
21 Sept 202120.7220.7920.3320.5520.551,675,000
20 Sept 202120.1820.7819.7420.6820.682,591,600
17 Sept 202121.8621.8620.4620.5620.564,205,700
16 Sept 202120.7121.8520.6821.6521.653,042,500
15 Sept 202120.3621.4520.3020.4320.438,702,000
14 Sept 202120.4820.7020.1120.5920.591,828,200
13 Sept 202121.2421.4220.1220.3620.362,638,200
10 Sept 202122.5922.5921.9121.9221.92446,000
09 Sept 202122.6522.9922.3622.3722.37823,700
08 Sept 202122.6923.1622.6922.8322.83466,700
07 Sept 202123.3723.4022.8722.8822.88620,800
03 Sept 202123.1923.5523.1123.4023.40569,400
02 Sept 202123.3723.6723.1923.3523.35450,200
01 Sept 202123.2023.2522.8323.1523.15441,600
31 Aug 202123.3023.3523.0623.1923.19350,100
30 Aug 202123.4923.6023.2423.3323.33273,700
27 Aug 202122.9823.5922.9023.3523.35640,800
26 Aug 202123.0523.2122.7722.8422.84398,200
25 Aug 202123.3023.5023.1223.2023.20335,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...