APi Group Corporation Historical Data - APG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
APi Group Corporation (APG)
APi Group Corporation (APG) Historical

APi Group Corporation (APG)

38.09

0.41

(1.09%)

Closed April 27 4:00PM

Delayed by 15 minutes

38.09

0.00

(0.00%)

After Hours: 7:17PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.77	2.06323687031	37.32	38.63	36.6	1553210	37.6123648	CS
4	-1.14	-2.90593933214	39.23	39.98	36.6	1813849	37.98192914	CS
12	5.23	15.9160073037	32.86	39.98	32.65	1596157	37.29910729	CS
26	12.87	51.0309278351	25.22	39.98	25.05	1485568	33.96154713	CS
52	16.32	74.9655489205	21.77	39.98	21.56	1220886	30.71054535	CS
156	16.48	76.2609902823	21.61	39.98	13.09	1037270	24.1897314	CS
260	27.6	263.10772164	10.49	39.98	8.84	1080337	21.6710273	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	38.09	0.41	1.09	37.85	38.2	37.7	1107904
1714084800	37.68	0.17	0.45	36.98	37.76	36.8	1419403
1713998400	37.51	-0.9	-2.34	38.44	38.63	37.3	1484471
1713912000	38.41	1.2	3.22	37.55	38.45	37.27	1987231
1713825600	37.21	0.23	0.62	37.4	37.47	36.72	1224282
1713566400	36.98	-0.4	-1.07	37.32	37.775	36.6	1640235
1713480000	37.38	0.32	0.86	37.37	37.88	37.14	4265793
1713393600	37.06	-2.05	-5.24	36.86	37.48	36.76	9424724
1713307200	39.11	-0.17	-0.43	38.68	39.16	38.57	894250
1713220800	39.28	0.72	1.87	39.89	39.95	39.15	1803448
1712961600	38.56	-0.82	-2.08	39.16	39.34	38.291	797478
1712875200	39.38	0.49	1.26	38.9	39.535	38.73	919178
1712788800	38.89	-0.62	-1.57	38.51	39.345	38.48	1203647
1712702400	39.51	-0.06	-0.15	39.89	39.98	38.92	775125
1712616000	39.57	0.28	0.71	39.69	39.778	39.3645	974699
1712356800	39.29	0.48	1.24	38.98	39.565	38.97	1003853
1712270400	38.81	-0.21	-0.54	39.52	39.665	38.631	1530590
1712184000	39.02	0.42	1.09	38.4	39.21	38.4	1038856
1712097600	38.6	-0.3	-0.77	38.42	38.8	38.34	1172985
1712011200	38.9	-0.37	-0.94	39.23	39.23	38.78	721968
1711665600	39.27	-0.27	-0.68	39.61	39.95	39.17	1041083
1711579200	39.54	1.16	3.02	38.8	39.58	38.29	1818944
1711492800	38.38	-0.35	-0.90	38.86	38.9	38.36	789175
1711406400	38.73	-0.17	-0.44	39.06	39.48	38.68	1782371
1711147200	38.9	-0.1	-0.26	39.18	39.18	38.67	874757
1711060800	39	0.71	1.85	38.59	39.18	38.41	962753
1710974400	38.29	0.22	0.58	37.98	38.389	37.58	1032407
1710888000	38.07	0.29	0.77	37.72	38.15	37.52	1357813
1710801600	37.78	-0.27	-0.71	38.2	38.43	37.78	1097924
1710542400	38.05	0.19	0.50	38.13	38.45	37.97	1905370
1710456000	37.86	-0.64	-1.66	38.49	38.63	37.48	1299913
1710369600	38.5	-0.19	-0.49	38.75	39.09	38.37	922030
1710283200	38.69	0.1	0.26	38.59	38.78	38.1208	1072909
1710196800	38.59	-0.34	-0.87	38.7	38.92	38.305	1348020
1709941200	38.93	-0.32	-0.82	39.45	39.945	38.78	1576164
1709854800	39.25	0.87	2.27	38.68	39.385	38.58	1482459
1709768400	38.38	0.18	0.47	38.38	38.705	38.15	1142363
1709682000	38.2	-0.2	-0.52	38.26	38.755	37.8735	1524949
1709595600	38.4	1.04	2.78	37.76	38.53	37.75	4802241
1709336400	37.36	2.31	6.59	35.4	37.43	35.27	6439363
1709250000	35.05	0.05	0.14	34.37	35.27	33.83	3574922
1709163600	35	-0.72	-2.02	36	36.405	34.495	1807272
1709077200	35.72	-0.07	-0.20	36.04	36.23	35.44	1127136
1708990800	35.79	0.52	1.47	35.05	35.94	35.05	938576
1708731600	35.27	0.16	0.46	35.16	35.39	34.895	1146203
1708645200	35.11	0.61	1.77	34.59	35.15	34.58	978535
1708558800	34.5	-0.15	-0.43	34.65	34.71	34.24	1117830
1708472400	34.65	-0.27	-0.77	34.38	34.735	34.27	929348
1708126800	34.92	-0.63	-1.77	35.33	35.53	34.91	1008462
1708040400	35.55	0.6	1.72	35.13	35.58	34.92	976361
1707954000	34.95	0.8	2.34	34.63	35	34.46	743659
1707867600	34.15	-1.12	-3.18	34.34	34.8	33.88	1005119
1707781200	35.27	0.08	0.23	35.12	35.49	35.07	810898
1707522000	35.19	0.32	0.92	34.78	35.3975	34.64	1252982
1707435600	34.87	0.72	2.11	34.27	34.91	34.06	1463260
1707349200	34.15	0.57	1.70	33.75	34.235	33.479999	1009408
1707262800	33.58	0.27	0.81	33.25	33.71	33.189999	1340650
1707176400	33.31	-0.3	-0.89	32.939999	33.4	32.78	1205238
1706917200	33.61	0.5	1.51	32.86	33.79	32.65	1047296
1706830800	33.11	1.59	5.04	31.81	33.255	31.805	1597124
1706744400	31.52	-0.97	-2.99	32.47	32.47	31.49	1050184
1706658000	32.49	0.16	0.49	32.15	32.534999	32.11	792037
1706571600	32.33	0.03	0.09	32.299999	32.46	32.04	1398226

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions