Yahoo

Mail

Singapore markets open in 2 hours 10 minutes

Straits Times Index
3,179.58
-15.46(-0.48%)
S&P 500
3,978.73
+37.25(+0.95%)
Dow
32,120.28
+191.66(+0.60%)
Nasdaq
11,434.74
+170.29(+1.51%)
BTC-USD
29,760.04
+181.70(+0.61%)
CMC Crypto 200
659.93
-11.08(-1.65%)

APi Group Corporation (APG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

17.36

+0.01

(+0.06%)

At close: 04:00PM EDT

17.36

-0.01

(-0.06%)

After hours:

04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	17.25	17.68	17.25	17.36	17.36	1,307,348
24 May 2022	17.88	17.93	17.14	17.35	17.35	925,800
23 May 2022	17.57	18.09	17.30	17.98	17.98	1,186,600
20 May 2022	17.16	17.39	16.69	17.35	17.35	935,600
19 May 2022	16.80	17.27	16.78	16.97	16.97	1,140,700
18 May 2022	17.40	18.00	16.87	17.05	17.05	954,900
17 May 2022	17.16	17.42	17.00	17.42	17.42	683,700
16 May 2022	16.91	17.08	16.69	16.86	16.86	658,100
13 May 2022	16.64	17.22	16.45	17.07	17.07	824,500
12 May 2022	16.13	16.49	15.91	16.34	16.34	1,092,200
11 May 2022	16.45	16.84	16.14	16.21	16.21	954,700
10 May 2022	16.43	16.71	15.88	16.37	16.37	1,184,400
09 May 2022	16.92	17.16	15.89	16.09	16.09	1,639,700
06 May 2022	17.02	17.56	16.68	17.14	17.14	1,147,400
05 May 2022	18.39	18.39	16.93	17.22	17.22	1,168,200
04 May 2022	18.29	18.81	17.23	18.55	18.55	1,365,700
03 May 2022	18.74	18.94	18.45	18.84	18.84	1,203,000
02 May 2022	18.48	18.88	18.17	18.78	18.78	690,900
29 Apr 2022	18.94	19.31	18.46	18.56	18.56	658,300
28 Apr 2022	18.99	19.35	18.33	19.16	19.16	859,400
27 Apr 2022	18.65	18.92	18.45	18.72	18.72	1,139,400
26 Apr 2022	19.05	19.05	18.56	18.65	18.65	1,082,600
25 Apr 2022	19.00	19.41	18.80	19.38	19.38	596,500
22 Apr 2022	19.71	19.82	19.15	19.17	19.17	435,600
21 Apr 2022	20.55	20.73	19.57	19.73	19.73	977,800
20 Apr 2022	20.55	20.77	20.21	20.29	20.29	732,000
19 Apr 2022	19.40	20.26	19.40	20.24	20.24	590,100
18 Apr 2022	19.53	19.66	19.24	19.40	19.40	477,400
14 Apr 2022	19.80	20.11	19.71	19.74	19.74	653,700
13 Apr 2022	19.56	19.87	19.51	19.79	19.79	447,700
12 Apr 2022	19.55	20.02	19.38	19.58	19.58	790,800
11 Apr 2022	19.53	19.76	19.25	19.41	19.41	810,400
08 Apr 2022	19.89	20.07	19.66	19.69	19.69	581,900
07 Apr 2022	19.98	20.19	19.65	19.94	19.94	627,000
06 Apr 2022	20.05	20.31	19.84	20.10	20.10	599,200
05 Apr 2022	20.85	20.93	20.32	20.35	20.35	652,500
04 Apr 2022	21.26	21.26	20.69	20.87	20.87	526,900
01 Apr 2022	21.22	21.32	20.81	21.04	21.04	554,800
31 Mar 2022	21.27	21.57	20.87	21.03	21.03	2,017,100
30 Mar 2022	22.09	22.19	21.33	21.39	21.39	528,600
29 Mar 2022	21.77	22.27	21.60	22.15	22.15	835,500
28 Mar 2022	21.31	21.44	20.97	21.38	21.38	578,900
25 Mar 2022	21.18	21.38	20.87	21.36	21.36	601,200
24 Mar 2022	20.89	21.32	20.81	21.23	21.23	842,300
23 Mar 2022	21.13	21.28	20.75	20.83	20.83	815,400
22 Mar 2022	21.15	21.51	20.97	21.40	21.40	1,412,500
21 Mar 2022	21.76	21.94	20.96	21.24	21.24	1,004,400
18 Mar 2022	21.20	22.02	20.94	21.94	21.94	1,682,100
17 Mar 2022	20.78	21.15	20.67	21.07	21.07	1,188,800
16 Mar 2022	20.59	21.05	20.25	21.02	21.02	1,473,900
15 Mar 2022	20.16	20.40	19.89	20.36	20.36	752,600
14 Mar 2022	20.58	20.58	19.77	19.93	19.93	1,116,700
11 Mar 2022	20.81	21.03	20.36	20.38	20.38	538,400
10 Mar 2022	20.29	20.69	20.20	20.58	20.58	572,900
09 Mar 2022	20.04	21.02	20.02	20.77	20.77	1,060,000
08 Mar 2022	18.89	19.81	18.59	19.50	19.50	1,072,500
07 Mar 2022	19.76	19.76	18.67	18.83	18.83	1,369,500
04 Mar 2022	20.49	20.68	19.47	19.68	19.68	1,416,400
03 Mar 2022	20.77	21.12	20.28	20.82	20.82	976,100
02 Mar 2022	20.88	21.09	20.26	20.68	20.68	922,200
01 Mar 2022	21.50	21.58	20.25	20.57	20.57	1,594,600
28 Feb 2022	21.55	21.83	21.30	21.57	21.57	1,400,500
25 Feb 2022	21.55	21.91	21.15	21.91	21.91	717,400
24 Feb 2022	20.21	21.56	20.01	21.53	21.53	1,002,500
23 Feb 2022	20.75	21.47	20.66	20.70	20.70	1,371,200
22 Feb 2022	20.79	20.91	20.17	20.35	20.35	652,000
18 Feb 2022	21.24	21.47	20.80	20.97	20.97	798,800
17 Feb 2022	21.81	21.90	21.24	21.28	21.28	625,500
16 Feb 2022	21.80	22.33	21.66	22.14	22.14	469,300
15 Feb 2022	21.51	21.92	21.41	21.91	21.91	856,800
14 Feb 2022	21.35	21.48	20.87	21.09	21.09	906,900
11 Feb 2022	21.73	21.98	21.03	21.26	21.26	659,900
10 Feb 2022	21.66	22.23	21.51	21.75	21.75	797,400
09 Feb 2022	22.07	22.31	21.95	22.22	22.22	742,300
08 Feb 2022	21.45	21.83	21.33	21.69	21.69	1,134,300
07 Feb 2022	21.36	21.61	21.33	21.44	21.44	1,082,400
04 Feb 2022	21.45	21.65	21.02	21.40	21.40	744,200
03 Feb 2022	21.82	22.14	21.55	21.62	21.62	619,400
02 Feb 2022	22.22	22.28	21.93	22.22	22.22	730,400
01 Feb 2022	22.35	22.65	21.84	22.25	22.25	1,156,500
31 Jan 2022	21.63	22.33	21.54	22.30	22.30	942,500
28 Jan 2022	21.23	21.77	20.76	21.76	21.76	1,067,400
27 Jan 2022	22.00	22.28	21.13	21.28	21.28	1,008,100
26 Jan 2022	22.34	22.58	21.41	21.71	21.71	1,092,200
25 Jan 2022	21.91	22.23	21.43	21.89	21.89	1,209,100
24 Jan 2022	21.68	22.42	21.44	22.42	22.42	1,456,900
21 Jan 2022	22.57	22.89	22.04	22.08	22.08	884,400
20 Jan 2022	23.28	23.57	22.53	22.58	22.58	623,600
19 Jan 2022	23.60	23.76	22.96	23.01	23.01	739,300
18 Jan 2022	23.90	24.05	23.56	23.64	23.64	785,800
14 Jan 2022	24.35	24.50	24.00	24.37	24.37	891,700
13 Jan 2022	25.49	25.49	24.67	24.70	24.70	463,300
12 Jan 2022	25.31	25.69	25.12	25.41	25.41	601,900
11 Jan 2022	24.58	25.31	24.22	25.27	25.27	570,300
10 Jan 2022	25.17	25.17	24.20	24.72	24.72	921,700
07 Jan 2022	25.46	25.84	25.40	25.52	25.52	694,600
06 Jan 2022	25.46	25.84	25.23	25.35	25.35	485,500
05 Jan 2022	26.47	26.48	25.49	25.56	25.56	502,400
04 Jan 2022	26.25	26.84	26.22	26.34	26.34	613,700
03 Jan 2022	25.78	26.01	25.51	25.75	25.75	586,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,179.58-15.46(-0.48%)

S&P 5003,978.73+37.25(+0.95%)

Dow32,120.28+191.66(+0.60%)

Nasdaq11,434.74+170.29(+1.51%)

BTC-USD29,760.04+181.70(+0.61%)

CMC Crypto 200659.93-11.08(-1.65%)

APi Group Corporation (APG)

Straits Times Index
3,179.58
-15.46(-0.48%)

S&P 500
3,978.73
+37.25(+0.95%)

Dow
32,120.28
+191.66(+0.60%)

Nasdaq
11,434.74
+170.29(+1.51%)

BTC-USD
29,760.04
+181.70(+0.61%)

CMC Crypto 200
659.93
-11.08(-1.65%)