Api Group Corp (APG) Historical Stock Data
39.54 ↑1.16 (3.02%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, APG is up 0.37% a day on average. There have been 17 days where Api Group Corp closed green and 13 days where APG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 38.80 | 39.54 | ↑$0.74 (1.91%) | 38.29 | 39.58 | 1.82M |
2024-03-26 | 38.86 | 38.38 | ↓$0.48 (-1.24%) | 38.36 | 38.90 | 789.18K |
2024-03-25 | 39.06 | 38.73 | ↓$0.33 (-0.84%) | 38.68 | 39.48 | 1.78M |
2024-03-22 | 39.18 | 38.90 | ↓$0.28 (-0.71%) | 38.67 | 39.18 | 874.76K |
2024-03-21 | 38.59 | 39.00 | ↑$0.41 (1.06%) | 38.41 | 39.18 | 0.96M |
2024-03-20 | 37.98 | 38.29 | ↑$0.31 (0.82%) | 37.58 | 38.39 | 1.03M |
2024-03-19 | 37.72 | 38.07 | ↑$0.35 (0.93%) | 37.52 | 38.15 | 1.36M |
2024-03-18 | 38.20 | 37.78 | ↓$0.42 (-1.10%) | 37.78 | 38.43 | 1.10M |
2024-03-15 | 37.88 | 38.05 | ↑$0.17 (0.45%) | 37.87 | 38.45 | 2.25M |
2024-03-14 | 38.49 | 37.86 | ↓$0.63 (-1.64%) | 37.48 | 38.63 | 1.30M |
2024-03-13 | 38.75 | 38.50 | ↓$0.25 (-0.65%) | 38.37 | 39.09 | 0.92M |
2024-03-12 | 38.59 | 38.69 | ↑$0.10 (0.26%) | 38.12 | 38.78 | 1.07M |
2024-03-11 | 38.70 | 38.59 | ↓$0.11 (-0.28%) | 38.31 | 38.92 | 1.35M |
2024-03-08 | 39.45 | 38.93 | ↓$0.52 (-1.32%) | 38.78 | 39.95 | 1.58M |
2024-03-07 | 38.68 | 39.25 | ↑$0.57 (1.47%) | 38.58 | 39.39 | 1.48M |
2024-03-06 | 38.38 | 38.38 | ↑$0.00 (0.00%) | 38.15 | 38.71 | 1.12M |
2024-03-05 | 38.26 | 38.20 | ↓$0.06 (-0.16%) | 37.87 | 38.76 | 1.52M |
2024-03-04 | 37.76 | 38.40 | ↑$0.64 (1.69%) | 37.75 | 38.53 | 4.80M |
2024-03-01 | 35.27 | 37.36 | ↑$2.09 (5.93%) | 35.27 | 37.43 | 6.44M |
2024-02-29 | 34.37 | 35.05 | ↑$0.68 (1.98%) | 33.83 | 35.27 | 3.58M |
2024-02-28 | 35.60 | 35.00 | ↓$0.60 (-1.69%) | 34.50 | 36.41 | 1.81M |
2024-02-27 | 36.04 | 35.72 | ↓$0.32 (-0.89%) | 35.44 | 36.23 | 1.13M |
2024-02-26 | 35.05 | 35.79 | ↑$0.74 (2.11%) | 35.05 | 35.94 | 0.94M |
2024-02-23 | 35.16 | 35.27 | ↑$0.11 (0.31%) | 34.90 | 35.39 | 1.15M |
2024-02-22 | 34.59 | 35.11 | ↑$0.52 (1.50%) | 34.58 | 35.15 | 0.98M |
2024-02-21 | 34.65 | 34.50 | ↓$0.15 (-0.43%) | 34.24 | 34.71 | 1.12M |
2024-02-20 | 34.38 | 34.65 | ↑$0.27 (0.79%) | 34.27 | 34.74 | 0.93M |
2024-02-16 | 35.33 | 34.92 | ↓$0.41 (-1.16%) | 34.91 | 35.53 | 1.01M |
2024-02-15 | 35.13 | 35.55 | ↑$0.42 (1.20%) | 34.92 | 35.58 | 0.98M |
2024-02-14 | 34.63 | 34.95 | ↑$0.32 (0.92%) | 34.47 | 35.00 | 743.66K |
Create an account or log in to view more rows.
$APG low volume today isn’t necessarily a bad thing
$APG I would not be a bear now
$APG I don't know shit
but I know I'm holdin till I at least triple up
$APG free to hold
$APG we had no volume for days before the last big rip
$APG take what we can get
$APG buy more doomers!!!
$APG I bought the dip
$APG puts r going to print tomorrow
$APG let’s go down baby 😉