Canada markets closed

APi Group Corporation (APG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.08-0.31 (-1.45%)
At close: 4:00PM EDT

21.08 +0.03 (0.14%)
After hours: 4:02PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202121.6821.6521.0421.0821.08749,682
May 07, 202120.9521.4620.9221.3921.392,856,800
May 06, 202121.5521.5520.9621.0121.01822,900
May 05, 202121.2521.4821.2421.3621.36251,300
May 04, 202121.3621.4220.9021.1821.18405,100
May 03, 202121.4121.7121.3421.4621.46423,800
Apr. 30, 202121.3121.4821.1521.2621.26506,500
Apr. 29, 202121.5021.5921.1621.5321.53312,200
Apr. 28, 202121.3421.5521.1121.2921.29719,600
Apr. 27, 202121.4021.6321.1921.4021.401,081,300
Apr. 26, 202121.6121.6121.1921.2021.20909,900
Apr. 23, 202121.8521.9221.4121.4421.44581,900
Apr. 22, 202121.6521.9621.4921.6821.68623,900
Apr. 21, 202121.5021.7421.1721.5521.551,112,300
Apr. 20, 202121.6721.7421.2621.4221.42545,600
Apr. 19, 202122.0322.1721.6921.7621.76731,200
Apr. 16, 202122.2422.3721.9622.0522.05581,100
Apr. 15, 202121.9022.1621.8522.1422.14531,500
Apr. 14, 202122.1522.1621.8421.8721.87467,700
Apr. 13, 202122.1422.1921.8722.0322.03424,900
Apr. 12, 202122.3122.3121.8222.0222.02336,100
Apr. 09, 202122.1422.3621.9822.2522.25816,300
Apr. 08, 202122.0222.2021.8521.9921.991,008,200
Apr. 07, 202121.6522.0021.5121.8821.88462,800
Apr. 06, 202121.7922.0521.5421.6421.64767,600
Apr. 05, 202121.9922.2321.7021.9021.90995,200
Apr. 01, 202120.8821.7920.7521.6021.601,655,800
Mar. 31, 202120.1020.9620.0120.6820.681,570,400
Mar. 30, 202119.4920.1219.3519.9819.98645,100
Mar. 29, 202119.6320.2819.5019.5119.51964,900
Mar. 26, 202118.9419.7218.8319.7219.72816,800
Mar. 25, 202118.6918.9618.3718.6718.672,126,000
Mar. 24, 202119.0719.5018.6618.9018.902,604,000
Mar. 23, 202119.3419.6019.0519.2319.231,290,800
Mar. 22, 202120.1420.1419.4419.5019.50891,500
Mar. 19, 202120.3020.3619.9220.2220.223,511,300
Mar. 18, 202120.4020.8020.1220.1820.18785,000
Mar. 17, 202120.1320.5719.9920.5620.56532,800
Mar. 16, 202120.2820.5020.2020.4020.40453,700
Mar. 15, 202120.4720.5920.1520.4920.49647,400
Mar. 12, 202120.1820.5220.0520.4920.49547,400
Mar. 11, 202120.1820.2619.7720.0920.09602,400
Mar. 10, 202119.8720.2719.7920.1020.10754,600
Mar. 09, 202120.0620.2119.6419.7219.72426,200
Mar. 08, 202119.6120.0819.5319.8619.86581,300
Mar. 05, 202119.0719.6118.5419.6119.61971,900
Mar. 04, 202119.5620.0418.8618.9118.911,131,600
Mar. 03, 202119.5420.3419.4019.5619.561,544,200
Mar. 02, 202119.5719.8319.0119.4519.45924,200
Mar. 01, 202118.7319.6318.7319.5519.551,113,200
Feb. 26, 202118.6118.7818.3218.5018.50559,400
Feb. 25, 202119.4119.4218.4718.6118.61626,800
Feb. 24, 202119.0219.3718.9719.3419.34665,600
Feb. 23, 202119.3819.4618.7118.8818.881,474,400
Feb. 22, 202119.5119.6818.9419.2819.281,061,000
Feb. 19, 202119.3319.5219.1919.5219.52565,600
Feb. 18, 202119.1819.3319.0019.1519.15787,900
Feb. 17, 202119.0819.3718.6219.1019.10995,800
Feb. 16, 202119.1519.3718.8419.2519.251,620,300
Feb. 12, 202118.3418.9118.0518.8918.892,553,200
Feb. 11, 202118.1018.4517.9418.4118.411,198,100
Feb. 10, 202118.1018.1717.7517.9417.94677,900
Feb. 09, 202118.3918.5518.0418.1018.10570,800
Feb. 08, 202118.4618.5118.2518.3818.38886,900
Feb. 05, 202118.2918.4018.1418.3118.31543,700
Feb. 04, 202118.3418.6018.2018.3518.351,139,700
Feb. 03, 202118.5018.6618.0718.4018.40927,400
Feb. 02, 202118.8018.8018.4018.4818.48960,400
Feb. 01, 202118.0018.5917.8418.5218.52870,300
Jan. 29, 202118.0818.5817.9017.9117.911,785,800
Jan. 28, 202118.1818.5317.8218.2318.23948,000
Jan. 27, 202118.7418.7417.6817.9717.971,574,000
Jan. 26, 202118.7419.1718.6319.1119.111,015,500
Jan. 25, 202118.4718.9718.2518.6418.64883,100
Jan. 22, 202118.4118.5718.1318.5618.56642,700
Jan. 21, 202118.5018.7018.2118.4518.45859,000
Jan. 20, 202118.0018.4817.7318.4418.44855,100
Jan. 19, 202117.7018.2517.7017.9617.96909,600
Jan. 15, 202117.2417.7317.2217.6017.601,008,800
Jan. 14, 202117.1417.5416.9417.4017.401,127,900
Jan. 13, 202117.2617.4716.9217.0517.05495,000
Jan. 12, 202116.8417.3916.7517.2717.27839,500
Jan. 11, 202116.7417.1016.6316.9216.92400,200
Jan. 08, 202117.5017.6016.7516.8716.871,001,800
Jan. 07, 202117.4617.8517.2217.3017.30792,400
Jan. 06, 202117.7317.9617.2017.4317.431,501,800
Jan. 05, 202117.6117.6117.1517.4617.461,004,900
Jan. 04, 202118.1318.2717.3017.5717.571,387,900
Dec. 31, 202017.7318.3517.6418.1518.15746,700
Dec. 30, 202017.6417.9517.6417.8517.85368,300
Dec. 29, 202017.7817.8817.5317.6517.65447,900
Dec. 28, 202018.1118.1717.7617.7717.77484,700
Dec. 24, 202017.9318.0317.7517.9417.94266,600
Dec. 23, 202018.0018.1517.8417.9117.91744,200
Dec. 22, 202017.8217.9317.5517.8817.88623,500
Dec. 21, 202017.5117.9817.5117.8217.82602,700
Dec. 18, 202017.9118.1617.7717.8817.882,259,300
Dec. 17, 202017.7717.9017.6217.8517.851,170,800
Dec. 16, 202017.9417.9417.4817.6817.68720,900
Dec. 15, 202017.7617.9517.5917.7317.731,171,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...