Advertisement
Advertisement
U.S. markets open in 2 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

APi Group Corporation (APG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.04+0.52 (+3.85%)
At close: 04:00PM EDT
14.21 +0.17 (+1.21%)
After hours: 06:12PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202213.6014.1913.5914.0414.04871,800
Sep 27, 202213.6613.8713.3413.5213.521,327,600
Sep 26, 202213.9014.2513.4813.4913.49864,800
Sep 23, 202214.1314.1313.7713.9613.96726,900
Sep 22, 202214.6714.7514.2614.3814.38930,100
Sep 21, 202215.0715.2814.7514.7714.77624,900
Sep 20, 202215.2015.2014.8214.9714.97862,800
Sep 19, 202214.7615.2814.7615.1715.17683,200
Sep 16, 202214.9815.1114.7514.9414.941,454,400
Sep 15, 202215.2015.5915.1215.1615.16822,500
Sep 14, 202215.4415.5815.2515.4515.45790,600
Sep 13, 202216.0016.0015.4115.5115.51798,900
Sep 12, 202216.2216.4715.9416.2016.201,005,800
Sep 09, 202215.7116.2315.7116.0916.09714,100
Sep 08, 202215.3315.6715.1215.6315.63656,400
Sep 07, 202215.0515.5615.0415.5315.53554,700
Sep 06, 202215.3115.3115.0115.1515.15527,100
Sep 02, 202215.7115.7115.1215.2015.20642,300
Sep 01, 202215.5515.5715.1915.4415.44955,300
Aug 31, 202215.6215.6815.4015.5515.55585,600
Aug 30, 202215.9015.9515.4315.6315.63456,700
Aug 29, 202215.6715.9715.6715.9115.91494,400
Aug 26, 202216.8416.8615.8415.9015.90462,900
Aug 25, 202216.8317.0116.7516.9716.97314,900
Aug 24, 202216.3616.7916.3616.7616.76704,200
Aug 23, 202216.4116.7216.3516.4116.41491,100
Aug 22, 202216.7916.7916.4216.4816.48782,800
Aug 19, 202217.4517.4516.9617.0417.04687,200
Aug 18, 202217.6517.8617.5417.5417.54566,400
Aug 17, 202217.7317.8517.5217.5717.57535,200
Aug 16, 202218.0218.2117.9518.1218.12621,800
Aug 15, 202217.9118.1717.7218.1518.15540,100
Aug 12, 202217.7918.0017.6717.9917.99690,500
Aug 11, 202217.8818.0117.6117.6517.65695,200
Aug 10, 202217.2617.6617.0917.5717.57684,300
Aug 09, 202217.1217.1216.6916.7416.74915,400
Aug 08, 202217.5117.9017.2017.2017.20850,700
Aug 05, 202216.8417.4116.7717.3017.303,365,800
Aug 04, 202218.0318.2216.7416.9716.971,309,500
Aug 03, 202218.1418.4517.9718.2918.29931,400
Aug 02, 202217.7618.0817.5817.8917.891,140,800
Aug 01, 202217.5517.9117.3317.8417.841,586,900
Jul 29, 202217.6717.9417.3817.7117.711,446,500
Jul 28, 202217.0317.5516.9517.4517.45875,800
Jul 27, 202216.4716.9716.4416.8116.81611,800
Jul 26, 202216.3716.4416.1316.2616.261,321,200
Jul 25, 202216.4416.5416.1516.4516.45609,300
Jul 22, 202216.7216.7216.1616.3916.39934,800
Jul 21, 202216.1716.6016.0816.5816.58771,400
Jul 20, 202216.0416.5516.0416.4016.40958,000
Jul 19, 202215.6816.2015.6716.0616.06854,000
Jul 18, 202215.4615.6215.3815.5015.501,002,900
Jul 15, 202215.2815.5214.9415.2715.27902,400
Jul 14, 202214.9215.1314.8014.9914.99884,800
Jul 13, 202214.9415.2714.6415.2015.201,367,200
Jul 12, 202215.1415.6815.1015.2915.291,605,800
Jul 11, 202215.4715.4715.1115.1715.171,142,600
Jul 08, 202215.1715.4415.0315.1015.10596,200
Jul 07, 202215.2515.6015.2515.5015.50657,400
Jul 06, 202215.2515.4614.9515.2315.231,002,100
Jul 05, 202214.7015.3814.4715.3015.301,166,600
Jul 01, 202214.8715.2614.7215.1015.10723,000
Jun 30, 202214.8215.1214.5614.9714.971,493,200
Jun 29, 202215.5915.5914.9615.1015.10640,800
Jun 28, 202215.9516.1115.5115.6415.64903,500
Jun 27, 202216.0216.1315.6615.9115.91739,000
Jun 24, 202215.3115.8615.3115.8615.861,919,200
Jun 23, 202214.5815.2914.4815.2815.281,259,400
Jun 22, 202214.1314.4714.1314.3014.301,245,100
Jun 21, 202214.6014.8614.3514.4014.401,217,300
Jun 17, 202214.6414.8014.1314.4014.402,506,100
Jun 16, 202215.5015.6114.5614.6914.691,680,400
Jun 15, 202216.0216.2715.6615.9615.961,165,200
Jun 14, 202215.8116.0015.5315.7315.73881,600
Jun 13, 202216.2816.3715.7415.8615.86778,600
Jun 10, 202217.0117.1416.5116.7316.73766,200
Jun 09, 202217.6817.9417.3017.3217.321,052,800
Jun 08, 202217.9118.1617.6517.8917.891,631,300
Jun 07, 202217.6418.1317.6418.0618.06797,600
Jun 06, 202218.2318.2617.8617.9517.951,029,800
Jun 03, 202217.9417.9417.6117.7717.77661,100
Jun 02, 202217.5318.1117.5318.0518.051,085,200
Jun 01, 202217.5417.8517.1717.4817.48816,400
May 31, 202217.8618.1117.4417.4517.451,338,500
May 27, 202217.4518.1617.3118.0918.091,997,100
May 26, 202217.4617.5717.2017.3017.301,439,000
May 25, 202217.2517.6817.2517.3617.361,307,300
May 24, 202217.8817.9317.1417.3517.35925,800
May 23, 202217.5718.0917.3017.9817.981,186,600
May 20, 202217.1617.3916.6917.3517.35935,600
May 19, 202216.8017.2716.7816.9716.971,140,700
May 18, 202217.4018.0016.8717.0517.05954,900
May 17, 202217.1617.4217.0017.4217.42683,700
May 16, 202216.9117.0816.6916.8616.86658,100
May 13, 202216.6417.2216.4517.0717.07824,500
May 12, 202216.1316.4915.9116.3416.341,092,200
May 11, 202216.4516.8416.1416.2116.21954,700
May 10, 202216.4316.7115.8816.3716.371,184,400
May 09, 202216.9217.1615.8916.0916.091,639,700
May 06, 202217.0217.5616.6817.1417.141,147,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement