UK markets closed

APi Group Corporation (APG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.51-0.45 (-3.22%)
As of 03:40PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202213.9014.2513.4813.5113.51590,759
23 Sept 202214.1314.1313.7713.9613.96726,900
22 Sept 202214.6714.7514.2614.3814.38930,100
21 Sept 202215.0715.2814.7514.7714.77624,900
20 Sept 202215.2015.2014.8214.9714.97862,800
19 Sept 202214.7615.2814.7615.1715.17683,200
16 Sept 202214.9815.1114.7514.9414.941,454,400
15 Sept 202215.2015.5915.1215.1615.16822,500
14 Sept 202215.4415.5815.2515.4515.45790,600
13 Sept 202216.0016.0015.4115.5115.51798,900
12 Sept 202216.2216.4715.9416.2016.201,005,800
09 Sept 202215.7116.2315.7116.0916.09714,100
08 Sept 202215.3315.6715.1215.6315.63656,400
07 Sept 202215.0515.5615.0415.5315.53554,700
06 Sept 202215.3115.3115.0115.1515.15527,100
02 Sept 202215.7115.7115.1215.2015.20642,300
01 Sept 202215.5515.5715.1915.4415.44955,300
31 Aug 202215.6215.6815.4015.5515.55585,600
30 Aug 202215.9015.9515.4315.6315.63456,700
29 Aug 202215.6715.9715.6715.9115.91494,400
26 Aug 202216.8416.8615.8415.9015.90462,900
25 Aug 202216.8317.0116.7516.9716.97314,900
24 Aug 202216.3616.7916.3616.7616.76704,200
23 Aug 202216.4116.7216.3516.4116.41491,100
22 Aug 202216.7916.7916.4216.4816.48782,800
19 Aug 202217.4517.4516.9617.0417.04687,200
18 Aug 202217.6517.8617.5417.5417.54566,400
17 Aug 202217.7317.8517.5217.5717.57535,200
16 Aug 202218.0218.2117.9518.1218.12621,800
15 Aug 202217.9118.1717.7218.1518.15540,100
12 Aug 202217.7918.0017.6717.9917.99690,500
11 Aug 202217.8818.0117.6117.6517.65695,200
10 Aug 202217.2617.6617.0917.5717.57684,300
09 Aug 202217.1217.1216.6916.7416.74915,400
08 Aug 202217.5117.9017.2017.2017.20850,700
05 Aug 202216.8417.4116.7717.3017.303,365,800
04 Aug 202218.0318.2216.7416.9716.971,309,500
03 Aug 202218.1418.4517.9718.2918.29931,400
02 Aug 202217.7618.0817.5817.8917.891,140,800
01 Aug 202217.5517.9117.3317.8417.841,586,900
29 Jul 202217.6717.9417.3817.7117.711,446,500
28 Jul 202217.0317.5516.9517.4517.45875,800
27 Jul 202216.4716.9716.4416.8116.81611,800
26 Jul 202216.3716.4416.1316.2616.261,321,200
25 Jul 202216.4416.5416.1516.4516.45609,300
22 Jul 202216.7216.7216.1616.3916.39934,800
21 Jul 202216.1716.6016.0816.5816.58771,400
20 Jul 202216.0416.5516.0416.4016.40958,000
19 Jul 202215.6816.2015.6716.0616.06854,000
18 Jul 202215.4615.6215.3815.5015.501,002,900
15 Jul 202215.2815.5214.9415.2715.27902,400
14 Jul 202214.9215.1314.8014.9914.99884,800
13 Jul 202214.9415.2714.6415.2015.201,367,200
12 Jul 202215.1415.6815.1015.2915.291,605,800
11 Jul 202215.4715.4715.1115.1715.171,142,600
08 Jul 202215.1715.4415.0315.1015.10596,200
07 Jul 202215.2515.6015.2515.5015.50657,400
06 Jul 202215.2515.4614.9515.2315.231,002,100
05 Jul 202214.7015.3814.4715.3015.301,166,600
01 Jul 202214.8715.2614.7215.1015.10723,000
30 Jun 202214.8215.1214.5614.9714.971,493,200
29 Jun 202215.5915.5914.9615.1015.10640,800
28 Jun 202215.9516.1115.5115.6415.64903,500
27 Jun 202216.0216.1315.6615.9115.91739,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...