APi Group Corporation Historical Data - APG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

APi Group Corporation (APG)

37.00

1.00

( 2.78% )

Updated: 13:53:37

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.34	0.927441352973	36.66	37.1	35.22	956336	35.77392371	CS
4	3.4	10.119047619	33.6	37.37	32.61	1704695	35.18492269	CS
12	1.6	4.5197740113	35.4	37.37	31.44	1646114	34.12411225	CS
26	1.31	3.67049593724	35.69	39.47	31.44	1808008	35.63137033	CS
52	7.3	24.5791245791	29.7	39.98	29.375	1658505	35.48588174	CS
156	11.83	47.0003972984	25.17	39.98	13.09	1186059	27.9783763	CS
260	26.51	252.716873213	10.49	39.98	8.84	1166777	24.35972852	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732146000	36	0.25	0.70	35.75	36.04	35.3	804781
1732059600	35.75	0.04	0.11	35.38	35.95	35.23	706551
1731973200	35.71	0.34	0.96	35.3	35.83	35.23	760116
1731714000	35.37	-0.84	-2.32	35.94	36.13	35.22	1455599
1731627600	36.21	-0.31	-0.85	36.5	36.69	35.96	1090696
1731541200	36.52	-0.44	-1.19	36.95	37.17	36.495	2092232
1731454800	36.96	0.09	0.24	36.82	37.07	36	2246022
1731368400	36.87	-0.23	-0.62	37.15	37.37	36.76	814917
1731109200	37.1	0.35	0.95	36.7	37.21	36.59	1137356
1731022800	36.75	-0.23	-0.62	36.98	37.255	36.52	998115
1730936400	36.98	1.87	5.33	36.5	37.21	35.53	2578001
1730850000	35.11	-0.14	-0.40	35.28	35.35	34.97	1940579
1730763600	35.25	-0.09	-0.25	35.3	35.93	35.18	2959022
1730500800	35.34	1.2	3.51	34.43	35.38	34.31	2693856
1730414400	34.14	0.93	2.80	32.9	34.22	32.75	2198096
1730328000	33.21	-0.73	-2.15	33.74	34.23	33.159999	1663740
1730241600	33.94	1.07	3.26	32.619999	34.06	32.61	1288040
1730155200	32.869999	0.03	0.09	33.049999	33.229999	32.825	2230099
1729896000	32.84	-1.36	-3.98	34.25	34.56	32.744999	2195640
1729809600	34.2	0.63	1.88	33.6	34.265	33.29	2344187
1729723200	33.57	-0.22	-0.65	33.71	33.97	33.21	903163
1729636800	33.79	-0.56	-1.63	34.29	34.29	33.76	1344421
1729550400	34.35	0.36	1.06	33.78	34.41	33.69	1234782
1729291200	33.99	-0.02	-0.06	34.18	34.18	33.67	700583
1729204800	34.01	0.33	0.98	33.87	34.03	33.6935	1252604
1729118400	33.68	0.11	0.33	33.92	34.07	33.58	1081577
1729032000	33.57	0.19	0.57	33.5	33.66	33.04	2057826
1728945600	33.38	0.23	0.69	33.21	33.54	33.115	745140
1728686400	33.15	0.61	1.87	32.619999	33.15	32.549999	868922
1728600000	32.54	-0.14	-0.43	32.34	32.744999	32.29	837299
1728513600	32.68	0.6	1.87	32.159999	32.689999	32.009999	1037585
1728427200	32.08	0.08	0.25	32.1	32.259999	31.95	1776094
1728340800	32	-0.13	-0.40	31.89	32.29	31.77	1315028
1728081600	32.13	0.64	2.03	32.03	32.22	31.68	1596103
1727995200	31.49	-0.98	-3.02	32.259999	32.52	31.44	2054561
1727908800	32.47	0.1	0.31	32	32.57	31.94	1662796
1727822400	32.369999	-0.65	-1.97	32.909999	32.939999	32.21	1517187
1727736000	33.02	-0.62	-1.84	33.42	33.73	32.7	2117608
1727476800	33.64	-0.31	-0.91	34.13	34.47	33.63	2323183
1727390400	33.95	0.99	3.00	33.229999	33.96	32.77	6834120
1727304000	32.96	-1.03	-3.03	33.94	34.01	32.75	6304780
1727217600	33.99	-0.5	-1.45	34.5	34.545	33.66	4013716
1727131200	34.49	-0.73	-2.07	35.25	35.54	34.39	1932600
1726872000	35.22	-0.58	-1.62	35.48	35.8	35.09	2428539
1726785600	35.8	1.08	3.11	35.49	36.01	35.11	1557935
1726699200	34.72	0.12	0.35	34.77	35.06	34.27	1088940
1726612800	34.6	0.15	0.44	34.74	34.89	34.34	857920
1726526400	34.45	-0.02	-0.06	34.59	34.82	34.16	815434
1726267200	34.47	0.44	1.29	34.43	34.8	34.33	584599
1726180800	34.03	0.23	0.68	33.98	34.4	33.66	1132279
1726094400	33.8	1.07	3.27	32.7	33.84	32.25	1074470
1726008000	32.729999	-0.01	-0.03	32.85	32.9	32.42	1131241
1725921600	32.74	-0.08	-0.24	32.99	33.04	32.36	1263873
1725662400	32.82	-0.26	-0.79	33.24	33.54	32.71	1165690
1725576000	33.08	-0.35	-1.05	33.45	33.53	33.04	643691
1725489600	33.43	-0.49	-1.44	33.7	34	33.35	864364
1725403200	33.92	-1.63	-4.59	35.32	35.32	33.78	956857
1725057600	35.55	0.35	0.99	35.32	35.72	35.16	1006889
1724971200	35.2	0.1	0.28	35.4	35.95	34.96	1090045
1724884800	35.1	-0.49	-1.38	35.61	35.82	34.91	662308
1724798400	35.59	-0.01	-0.03	35.52	36.06	35.45	766521
1724712000	35.6	-0.16	-0.45	35.91	36.33	35.58	556133
1724452800	35.76	0.69	1.97	35.33	35.9	34.9487	1020902
1724366400	35.07	-0.1	-0.28	35.23	35.45	35.05	982166
1724280000	35.17	0.53	1.53	34.66	35.425	34.53	1213048

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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