APY - Apergy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 202021.8421.9821.0421.1121.11199,168
Feb. 25, 202022.7123.0021.3421.8621.861,069,400
Feb. 24, 202023.5824.0322.4723.0923.09922,600
Feb. 21, 202025.3825.4424.6624.7724.77691,300
Feb. 20, 202025.4426.4525.4125.7725.77611,800
Feb. 19, 202026.2426.2525.1025.2925.291,468,100
Feb. 18, 202025.2726.2324.9125.9225.92809,400
Feb. 14, 202025.4825.6824.8425.3625.36594,700
Feb. 13, 202026.3826.6625.1825.4225.421,398,500
Feb. 12, 202027.5327.6926.3226.5826.58769,300
Feb. 11, 202027.0227.5826.5026.7326.73286,400
Feb. 10, 202026.3726.7425.9926.5626.56311,300
Feb. 07, 202026.5527.1526.4426.6226.62336,000
Feb. 06, 202027.3327.4526.6026.9426.94427,800
Feb. 05, 202026.7527.5926.6427.2227.22261,900
Feb. 04, 202026.4927.0425.9926.1026.10285,900
Feb. 03, 202025.8726.3025.6925.8125.81367,900
Jan. 31, 202026.0426.2525.6325.8625.86263,000
Jan. 30, 202025.9826.6325.9226.6126.61189,500
Jan. 29, 202027.9328.1226.4926.5126.51437,500
Jan. 28, 202027.6727.8626.9527.6327.63381,900
Jan. 27, 202027.8128.1927.2527.4327.43451,800
Jan. 24, 202028.9829.0128.2028.7928.79527,600
Jan. 23, 202029.0229.5728.4629.0829.08508,000
Jan. 22, 202029.9030.0729.2429.4629.46714,000
Jan. 21, 202030.6630.7529.9930.0930.09716,700
Jan. 17, 202031.4631.6030.8831.0231.02310,200
Jan. 16, 202031.4731.9530.9031.1731.17386,100
Jan. 15, 202031.7331.7730.9231.1931.19354,400
Jan. 14, 202031.3832.0931.2631.8831.88339,200
Jan. 13, 202031.9831.9931.1731.5231.52380,000
Jan. 10, 202032.2532.2531.7232.0332.03564,400
Jan. 09, 202032.2132.3931.4932.2732.27320,800
Jan. 08, 202033.0733.2331.7832.2332.23480,200
Jan. 07, 202033.5433.7232.6733.2633.26342,700
Jan. 06, 202033.4433.8332.8533.6833.68616,500
Jan. 03, 202034.1634.4633.1533.5933.59499,500
Jan. 02, 202033.6433.9632.9933.6733.67528,800
Dec. 31, 201933.7634.2833.6633.7833.78515,000
Dec. 30, 201934.2134.8034.0134.0934.09422,200
Dec. 27, 201934.1934.3633.6134.1534.15368,300
Dec. 26, 201934.0034.4033.8233.9533.95401,500
Dec. 24, 201933.6734.1733.5033.9333.93222,000
Dec. 23, 201932.7733.9732.6333.7033.70520,300
Dec. 20, 201932.5732.9031.7032.8032.801,912,600
Dec. 19, 201932.0233.7331.9432.5032.502,181,400
Dec. 18, 201929.6830.8429.5730.6730.67813,700
Dec. 17, 201929.1929.9729.1929.9429.94544,600
Dec. 16, 201929.1829.8328.9129.2329.23496,700
Dec. 13, 201929.1129.5328.7828.9228.92721,000
Dec. 12, 201928.5129.3428.4429.1129.11837,700
Dec. 11, 201927.7428.1127.3527.9727.97501,100
Dec. 10, 201926.7228.0626.5927.7227.72584,400
Dec. 09, 201927.0727.4826.4026.5926.59348,800
Dec. 06, 201926.1727.5826.1727.3327.33971,300
Dec. 05, 201926.4926.7025.8525.9925.99299,700
Dec. 04, 201925.8226.8725.6926.4326.43321,400
Dec. 03, 201925.6526.2825.2725.6325.63639,200
Dec. 02, 201925.5926.3225.5925.9625.96310,600
Nov. 29, 201926.0726.0725.4825.5425.54114,200
Nov. 27, 201926.5726.8126.2126.4226.42247,800
Nov. 26, 201926.8026.8526.2726.5026.50437,600
Nov. 25, 201926.2126.9926.0026.9126.91409,800
Nov. 22, 201926.3426.6625.8826.1726.17621,900
Nov. 21, 201925.6726.3225.1926.2626.26516,000
Nov. 20, 201925.4326.0025.1525.4025.40381,000
Nov. 19, 201925.1625.5424.8025.3425.34413,800
Nov. 18, 201925.2625.4024.9625.2825.28422,500
Nov. 15, 201925.7226.0125.1625.6225.62719,500
Nov. 14, 201926.4226.6825.5325.5725.57498,500
Nov. 13, 201926.5726.6126.1926.4726.47615,100
Nov. 12, 201927.1027.4126.6026.8726.87516,200
Nov. 11, 201926.9527.1526.5327.1127.11364,900
Nov. 08, 201926.7227.3826.0727.2827.28891,000
Nov. 07, 201927.1527.8626.9427.0327.03587,300
Nov. 06, 201926.9427.2426.3326.6926.691,486,900
Nov. 05, 201927.2627.8927.1427.2727.27718,200
Nov. 04, 201926.7227.3626.5327.1827.18701,300
Nov. 01, 201925.5126.4425.5126.3326.33593,900
Oct. 31, 201925.2625.5524.8425.1725.17805,900
Oct. 30, 201927.0327.0625.2425.3925.39784,900
Oct. 29, 201926.2427.1725.9127.0327.03753,100
Oct. 28, 201926.7027.7126.3426.4026.40907,300
Oct. 25, 201925.7227.1125.1226.4426.441,803,700
Oct. 24, 201924.9026.0923.9025.8725.871,923,100
Oct. 23, 201925.3126.0024.4525.7825.781,032,100
Oct. 22, 201925.7025.7925.0425.2925.291,276,100
Oct. 21, 201925.3725.9025.1325.6525.65945,600
Oct. 18, 201925.5526.0925.2625.2825.28509,300
Oct. 17, 201925.5825.9325.3325.5825.58773,400
Oct. 16, 201925.5026.0225.2325.3525.35565,800
Oct. 15, 201925.4026.3025.0825.5225.52653,400
Oct. 14, 201925.0825.5824.6025.4225.42430,100
Oct. 11, 201924.6525.7524.4625.5125.51516,700
Oct. 10, 201923.6824.5223.6224.2524.25655,900
Oct. 09, 201924.3624.6823.8324.0724.07681,200
Oct. 08, 201924.2024.7323.8424.0324.03620,100
Oct. 07, 201925.3525.4424.6024.6624.66617,400
Oct. 04, 201925.8726.0025.0525.3825.38454,500
Oct. 03, 201925.1425.6924.3625.6025.60685,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...