Singapore markets close in 38 minutes

APi Group Corporation (APG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.83-0.47 (-2.02%)
At close: 04:00PM EST
22.83 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202123.2423.7122.5822.8322.83615,000
02 Dec 202123.0523.6122.9823.3023.30591,800
01 Dec 202123.8823.8822.8022.8422.84837,300
30 Nov 202123.5723.8222.9823.3123.31580,600
29 Nov 202124.3724.4223.7123.7823.78606,400
26 Nov 202123.6724.2123.4224.0524.05483,000
24 Nov 202124.5624.6624.3524.5024.50515,100
23 Nov 202124.7424.8924.4724.7824.78494,200
22 Nov 202125.1725.4124.7624.8324.83694,300
19 Nov 202124.2725.0924.1124.8924.89445,600
18 Nov 202124.7425.0824.4324.5024.50589,700
17 Nov 202125.0025.0424.5824.7024.70409,700
16 Nov 202124.9625.1524.7625.0025.00524,500
15 Nov 202125.5725.6524.6624.8424.84688,600
12 Nov 202124.7525.7524.6325.6125.611,373,300
11 Nov 202123.7224.8423.6024.5424.541,032,400
10 Nov 202122.8024.0722.4524.0224.021,123,900
09 Nov 202122.4722.9522.3222.4522.45711,200
08 Nov 202123.3023.6522.3822.4322.431,448,700
05 Nov 202123.3123.5723.0723.1423.14870,100
04 Nov 202122.7123.1822.6622.9622.96625,400
03 Nov 202122.1222.9522.0422.7922.79813,100
02 Nov 202122.3022.4022.1222.2422.24499,900
01 Nov 202121.9422.8221.7722.2322.231,013,600
29 Oct 202121.6221.8121.5921.7821.78833,900
28 Oct 202121.5921.7821.3621.6821.68816,200
27 Oct 202122.0422.2721.3821.4021.40872,200
26 Oct 202122.0322.5521.8922.1322.131,000,400
25 Oct 202121.6921.9021.5021.8221.82897,500
22 Oct 202121.8122.0421.5521.5821.58375,100
21 Oct 202121.3821.8321.2421.8121.81701,500
20 Oct 202121.3821.5521.1521.2821.28497,500
19 Oct 202120.9921.3020.9221.2821.28917,300
18 Oct 202120.7321.0220.7020.9220.92903,900
15 Oct 202121.2921.3120.8020.8420.84707,000
14 Oct 202120.6321.1520.5620.9920.99826,400
13 Oct 202120.3620.3819.9520.3320.33721,900
12 Oct 202120.1920.4220.0820.1920.19400,700
11 Oct 202120.4620.6020.2020.2720.27664,600
08 Oct 202120.9021.0120.5620.5820.58627,500
07 Oct 202120.7621.0720.6420.8920.891,667,700
06 Oct 202120.0620.7919.8420.6020.601,587,300
05 Oct 202120.3720.8020.0520.5320.53815,500
04 Oct 202120.9621.0820.1820.2920.291,380,300
01 Oct 202120.5821.2420.3421.1921.191,106,900
30 Sep 202121.0021.0720.2720.3520.351,344,900
29 Sep 202120.8120.9720.5720.8820.881,018,500
28 Sep 202120.9221.0920.5820.6520.651,089,400
27 Sep 202120.7221.3920.7221.0321.03936,800
24 Sep 202120.9821.1020.6320.8020.801,832,400
23 Sep 202120.7421.4820.5721.0321.031,004,600
22 Sep 202120.6320.9120.3520.7520.751,834,000
21 Sep 202120.7220.7920.3320.5520.551,675,000
20 Sep 202120.1820.7819.7420.6820.682,591,600
17 Sep 202121.8621.8620.4620.5620.564,205,700
16 Sep 202120.7121.8520.6821.6521.653,042,500
15 Sep 202120.3621.4520.3020.4320.438,702,000
14 Sep 202120.4820.7020.1120.5920.591,828,200
13 Sep 202121.2421.4220.1220.3620.362,638,200
10 Sep 202122.5922.5921.9121.9221.92446,000
09 Sep 202122.6522.9922.3622.3722.37823,700
08 Sep 202122.6923.1622.6922.8322.83466,700
07 Sep 202123.3723.4022.8722.8822.88620,800
03 Sep 202123.1923.5523.1123.4023.40569,400
02 Sep 202123.3723.6723.1923.3523.35450,200
01 Sep 202123.2023.2522.8323.1523.15441,600
31 Aug 202123.3023.3523.0623.1923.19350,100
30 Aug 202123.4923.6023.2423.3323.33273,700
27 Aug 202122.9823.5922.9023.3523.35640,800
26 Aug 202123.0523.2122.7722.8422.84398,200
25 Aug 202123.3023.5023.1223.2023.20335,900
24 Aug 202122.9123.4522.8823.2523.25403,800
23 Aug 202122.9923.2022.5022.9422.94744,800
20 Aug 202122.2022.7922.0122.7422.74712,300
19 Aug 202122.3522.6021.9822.1522.15540,700
18 Aug 202122.6923.0522.4822.5022.50716,100
17 Aug 202122.4822.5221.9922.4622.46926,300
16 Aug 202122.0022.7921.7622.7922.791,103,300
13 Aug 202122.3522.9122.0522.2622.261,370,700
12 Aug 202121.5822.5821.5622.2122.21949,300
11 Aug 202122.3922.4420.9221.7221.721,918,100
10 Aug 202122.2822.8622.1822.8322.83424,900
09 Aug 202122.3522.4322.0422.3022.30306,500
06 Aug 202122.4622.8422.2322.4722.47503,800
05 Aug 202122.3322.5122.1122.3622.36408,900
04 Aug 202122.2822.5322.1222.1422.14282,300
03 Aug 202122.6422.6722.3222.5522.55247,700
02 Aug 202123.0323.6722.3922.4622.46438,300
30 Jul 202123.0323.5122.7522.9222.92613,600
29 Jul 202123.1523.5922.9523.1723.17717,700
28 Jul 202122.2123.1722.0422.9322.931,406,800
27 Jul 202121.1323.6120.7222.2622.264,077,300
26 Jul 202120.3820.6220.1820.3420.34314,700
23 Jul 202119.9920.4219.9620.3820.38508,500
22 Jul 202120.5220.6119.9419.9919.99933,600
21 Jul 202120.4420.7720.4220.5320.53501,400
20 Jul 202119.5620.4719.5520.3120.311,013,800
19 Jul 202119.5219.7819.3019.5519.55944,900
16 Jul 202120.5020.6419.9319.9919.99418,700
15 Jul 202120.3320.5419.9720.3420.34753,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...