Yahoo

Mail

Singapore markets close in 38 minutes

Straits Times Index
3,125.23
+23.30(+0.75%)
Nikkei
27,927.37
-102.20(-0.36%)
Hang Seng
23,348.23
-418.46(-1.76%)
FTSE 100
7,164.72
+42.40(+0.60%)
BTC-USD
48,589.31
-979.00(-1.98%)
CMC Crypto 200
1,247.15
-194.61(-13.50%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	23.24	23.71	22.58	22.83	22.83	615,000
02 Dec 2021	23.05	23.61	22.98	23.30	23.30	591,800
01 Dec 2021	23.88	23.88	22.80	22.84	22.84	837,300
30 Nov 2021	23.57	23.82	22.98	23.31	23.31	580,600
29 Nov 2021	24.37	24.42	23.71	23.78	23.78	606,400
26 Nov 2021	23.67	24.21	23.42	24.05	24.05	483,000
24 Nov 2021	24.56	24.66	24.35	24.50	24.50	515,100
23 Nov 2021	24.74	24.89	24.47	24.78	24.78	494,200
22 Nov 2021	25.17	25.41	24.76	24.83	24.83	694,300
19 Nov 2021	24.27	25.09	24.11	24.89	24.89	445,600
18 Nov 2021	24.74	25.08	24.43	24.50	24.50	589,700
17 Nov 2021	25.00	25.04	24.58	24.70	24.70	409,700
16 Nov 2021	24.96	25.15	24.76	25.00	25.00	524,500
15 Nov 2021	25.57	25.65	24.66	24.84	24.84	688,600
12 Nov 2021	24.75	25.75	24.63	25.61	25.61	1,373,300
11 Nov 2021	23.72	24.84	23.60	24.54	24.54	1,032,400
10 Nov 2021	22.80	24.07	22.45	24.02	24.02	1,123,900
09 Nov 2021	22.47	22.95	22.32	22.45	22.45	711,200
08 Nov 2021	23.30	23.65	22.38	22.43	22.43	1,448,700
05 Nov 2021	23.31	23.57	23.07	23.14	23.14	870,100
04 Nov 2021	22.71	23.18	22.66	22.96	22.96	625,400
03 Nov 2021	22.12	22.95	22.04	22.79	22.79	813,100
02 Nov 2021	22.30	22.40	22.12	22.24	22.24	499,900
01 Nov 2021	21.94	22.82	21.77	22.23	22.23	1,013,600
29 Oct 2021	21.62	21.81	21.59	21.78	21.78	833,900
28 Oct 2021	21.59	21.78	21.36	21.68	21.68	816,200
27 Oct 2021	22.04	22.27	21.38	21.40	21.40	872,200
26 Oct 2021	22.03	22.55	21.89	22.13	22.13	1,000,400
25 Oct 2021	21.69	21.90	21.50	21.82	21.82	897,500
22 Oct 2021	21.81	22.04	21.55	21.58	21.58	375,100
21 Oct 2021	21.38	21.83	21.24	21.81	21.81	701,500
20 Oct 2021	21.38	21.55	21.15	21.28	21.28	497,500
19 Oct 2021	20.99	21.30	20.92	21.28	21.28	917,300
18 Oct 2021	20.73	21.02	20.70	20.92	20.92	903,900
15 Oct 2021	21.29	21.31	20.80	20.84	20.84	707,000
14 Oct 2021	20.63	21.15	20.56	20.99	20.99	826,400
13 Oct 2021	20.36	20.38	19.95	20.33	20.33	721,900
12 Oct 2021	20.19	20.42	20.08	20.19	20.19	400,700
11 Oct 2021	20.46	20.60	20.20	20.27	20.27	664,600
08 Oct 2021	20.90	21.01	20.56	20.58	20.58	627,500
07 Oct 2021	20.76	21.07	20.64	20.89	20.89	1,667,700
06 Oct 2021	20.06	20.79	19.84	20.60	20.60	1,587,300
05 Oct 2021	20.37	20.80	20.05	20.53	20.53	815,500
04 Oct 2021	20.96	21.08	20.18	20.29	20.29	1,380,300
01 Oct 2021	20.58	21.24	20.34	21.19	21.19	1,106,900
30 Sep 2021	21.00	21.07	20.27	20.35	20.35	1,344,900
29 Sep 2021	20.81	20.97	20.57	20.88	20.88	1,018,500
28 Sep 2021	20.92	21.09	20.58	20.65	20.65	1,089,400
27 Sep 2021	20.72	21.39	20.72	21.03	21.03	936,800
24 Sep 2021	20.98	21.10	20.63	20.80	20.80	1,832,400
23 Sep 2021	20.74	21.48	20.57	21.03	21.03	1,004,600
22 Sep 2021	20.63	20.91	20.35	20.75	20.75	1,834,000
21 Sep 2021	20.72	20.79	20.33	20.55	20.55	1,675,000
20 Sep 2021	20.18	20.78	19.74	20.68	20.68	2,591,600
17 Sep 2021	21.86	21.86	20.46	20.56	20.56	4,205,700
16 Sep 2021	20.71	21.85	20.68	21.65	21.65	3,042,500
15 Sep 2021	20.36	21.45	20.30	20.43	20.43	8,702,000
14 Sep 2021	20.48	20.70	20.11	20.59	20.59	1,828,200
13 Sep 2021	21.24	21.42	20.12	20.36	20.36	2,638,200
10 Sep 2021	22.59	22.59	21.91	21.92	21.92	446,000
09 Sep 2021	22.65	22.99	22.36	22.37	22.37	823,700
08 Sep 2021	22.69	23.16	22.69	22.83	22.83	466,700
07 Sep 2021	23.37	23.40	22.87	22.88	22.88	620,800
03 Sep 2021	23.19	23.55	23.11	23.40	23.40	569,400
02 Sep 2021	23.37	23.67	23.19	23.35	23.35	450,200
01 Sep 2021	23.20	23.25	22.83	23.15	23.15	441,600
31 Aug 2021	23.30	23.35	23.06	23.19	23.19	350,100
30 Aug 2021	23.49	23.60	23.24	23.33	23.33	273,700
27 Aug 2021	22.98	23.59	22.90	23.35	23.35	640,800
26 Aug 2021	23.05	23.21	22.77	22.84	22.84	398,200
25 Aug 2021	23.30	23.50	23.12	23.20	23.20	335,900
24 Aug 2021	22.91	23.45	22.88	23.25	23.25	403,800
23 Aug 2021	22.99	23.20	22.50	22.94	22.94	744,800
20 Aug 2021	22.20	22.79	22.01	22.74	22.74	712,300
19 Aug 2021	22.35	22.60	21.98	22.15	22.15	540,700
18 Aug 2021	22.69	23.05	22.48	22.50	22.50	716,100
17 Aug 2021	22.48	22.52	21.99	22.46	22.46	926,300
16 Aug 2021	22.00	22.79	21.76	22.79	22.79	1,103,300
13 Aug 2021	22.35	22.91	22.05	22.26	22.26	1,370,700
12 Aug 2021	21.58	22.58	21.56	22.21	22.21	949,300
11 Aug 2021	22.39	22.44	20.92	21.72	21.72	1,918,100
10 Aug 2021	22.28	22.86	22.18	22.83	22.83	424,900
09 Aug 2021	22.35	22.43	22.04	22.30	22.30	306,500
06 Aug 2021	22.46	22.84	22.23	22.47	22.47	503,800
05 Aug 2021	22.33	22.51	22.11	22.36	22.36	408,900
04 Aug 2021	22.28	22.53	22.12	22.14	22.14	282,300
03 Aug 2021	22.64	22.67	22.32	22.55	22.55	247,700
02 Aug 2021	23.03	23.67	22.39	22.46	22.46	438,300
30 Jul 2021	23.03	23.51	22.75	22.92	22.92	613,600
29 Jul 2021	23.15	23.59	22.95	23.17	23.17	717,700
28 Jul 2021	22.21	23.17	22.04	22.93	22.93	1,406,800
27 Jul 2021	21.13	23.61	20.72	22.26	22.26	4,077,300
26 Jul 2021	20.38	20.62	20.18	20.34	20.34	314,700
23 Jul 2021	19.99	20.42	19.96	20.38	20.38	508,500
22 Jul 2021	20.52	20.61	19.94	19.99	19.99	933,600
21 Jul 2021	20.44	20.77	20.42	20.53	20.53	501,400
20 Jul 2021	19.56	20.47	19.55	20.31	20.31	1,013,800
19 Jul 2021	19.52	19.78	19.30	19.55	19.55	944,900
16 Jul 2021	20.50	20.64	19.93	19.99	19.99	418,700
15 Jul 2021	20.33	20.54	19.97	20.34	20.34	753,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,125.23+23.30(+0.75%)

Nikkei27,927.37-102.20(-0.36%)

Hang Seng23,348.23-418.46(-1.76%)

FTSE 1007,164.72+42.40(+0.60%)

BTC-USD48,589.31-979.00(-1.98%)

CMC Crypto 2001,247.15-194.61(-13.50%)

APi Group Corporation (APG)

Straits Times Index
3,125.23
+23.30(+0.75%)

Nikkei
27,927.37
-102.20(-0.36%)

Hang Seng
23,348.23
-418.46(-1.76%)

FTSE 100
7,164.72
+42.40(+0.60%)

BTC-USD
48,589.31
-979.00(-1.98%)

CMC Crypto 200
1,247.15
-194.61(-13.50%)