APi Group Corporation Common Stockのデータ

APi Group Corporation Common Stockの基本情報

名前 APi Group Corporation Common Stock
ティッカー APG
国 nan
上場年 2020.0
セクター Basic Industries

APi Group Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.37 18.84 19.15 19.25 1620300.0 19.25
2021-02-12 18.91 18.05 18.34 18.89 2553200.0 18.89
2021-02-11 18.45 17.94 18.1 18.41 1198100.0 18.41
2021-02-10 18.17 17.75 18.1 17.94 677900.0 17.94
2021-02-09 18.55 18.04 18.39 18.1 570800.0 18.1
2021-02-08 18.51 18.25 18.46 18.38 886900.0 18.38
2021-02-05 18.4 18.14 18.29 18.31 543700.0 18.31
2021-02-04 18.6 18.2 18.34 18.35 1139700.0 18.35
2021-02-03 18.66 18.07 18.5 18.4 927400.0 18.4
2021-02-02 18.8 18.4 18.8 18.48 960400.0 18.48
2021-02-01 18.59 17.84 18.0 18.52 870300.0 18.52
2021-01-29 18.58 17.9 18.08 17.91 1785800.0 17.91
2021-01-28 18.53 17.82 18.18 18.23 948000.0 18.23
2021-01-27 18.74 17.68 18.74 17.97 1574000.0 17.97
2021-01-26 19.17 18.62 18.74 19.11 1015500.0 19.11
2021-01-25 18.97 18.25 18.47 18.64 883100.0 18.64
2021-01-22 18.57 18.12 18.41 18.56 642700.0 18.56
2021-01-21 18.7 18.21 18.5 18.45 859000.0 18.45
2021-01-20 18.48 17.73 18.0 18.44 855100.0 18.44
2021-01-19 18.25 17.7 17.7 17.96 909600.0 17.96
2021-01-15 17.73 17.22 17.24 17.6 1008800.0 17.6
2021-01-14 17.54 16.94 17.14 17.4 1127900.0 17.4
2021-01-13 17.47 16.92 17.26 17.05 495000.0 17.05
2021-01-12 17.39 16.75 16.84 17.27 839500.0 17.27
2021-01-11 17.1 16.63 16.74 16.92 400200.0 16.92
2021-01-08 17.6 16.75 17.5 16.87 1001800.0 16.87
2021-01-07 17.85 17.22 17.46 17.3 792400.0 17.3
2021-01-06 17.96 17.2 17.73 17.43 1501800.0 17.43
2021-01-05 17.61 17.15 17.61 17.46 1004900.0 17.46
2021-01-04 18.27 17.3 18.13 17.57 1387900.0 17.57
2020-12-31 18.35 17.64 17.73 18.15 746700.0 18.15
2020-12-30 17.95 17.64 17.64 17.85 368300.0 17.85
2020-12-29 17.88 17.53 17.78 17.65 447900.0 17.65
2020-12-28 18.17 17.76 18.11 17.77 484700.0 17.77
2020-12-24 18.03 17.75 17.93 17.94 266600.0 17.94
2020-12-23 18.15 17.84 18.0 17.91 744200.0 17.91
2020-12-22 17.93 17.55 17.82 17.88 623500.0 17.88
2020-12-21 17.98 17.51 17.51 17.82 602700.0 17.82
2020-12-18 18.16 17.77 17.91 17.88 2259300.0 17.88
2020-12-17 17.9 17.62 17.77 17.85 1170800.0 17.85
2020-12-16 17.94 17.48 17.94 17.68 720900.0 17.68
2020-12-15 17.95 17.59 17.76 17.73 1171000.0 17.73
2020-12-14 17.98 17.6 17.96 17.68 1106200.0 17.68
2020-12-11 17.82 17.49 17.55 17.74 1704900.0 17.74
2020-12-10 17.86 17.2 17.29 17.7 1335400.0 17.7
2020-12-09 17.56 17.15 17.43 17.38 1275200.0 17.38
2020-12-08 17.67 17.05 17.61 17.41 1905500.0 17.41
2020-12-07 16.78 16.16 16.33 16.72 1671900.0 16.72
2020-12-04 16.64 16.29 16.56 16.38 1347400.0 16.38
2020-12-03 16.6 16.02 16.02 16.44 2735700.0 16.44
2020-12-02 16.15 15.82 15.9 15.93 2074600.0 15.93
2020-12-01 16.39 15.77 16.3 16.01 1613600.0 16.01
2020-11-30 15.77 15.46 15.59 15.5 2386300.0 15.5
2020-11-27 15.95 15.58 15.75 15.72 415700.0 15.72
2020-11-25 16.17 15.78 16.05 15.85 804600.0 15.85
2020-11-24 16.04 15.71 15.87 15.98 1361300.0 15.98
2020-11-23 15.77 15.28 15.48 15.75 1034000.0 15.75
2020-11-20 15.4 15.06 15.25 15.35 946600.0 15.35
2020-11-19 15.63 15.25 15.56 15.35 858800.0 15.35
2020-11-18 15.82 15.12 15.37 15.58 1186100.0 15.58
2020-11-17 15.87 15.26 15.72 15.32 1097900.0 15.32
2020-11-16 16.21 15.59 15.61 16.0 998800.0 16.0
2020-11-13 16.03 15.39 15.64 15.46 553700.0 15.46
2020-11-12 16.17 15.17 15.69 15.62 1141000.0 15.62
2020-11-11 16.52 15.36 16.48 15.65 2289700.0 15.65
2020-11-10 15.9 15.26 15.6 15.67 836900.0 15.67
2020-11-09 15.92 14.54 15.34 15.27 1143800.0 15.27
2020-11-06 14.91 14.56 14.82 14.64 300700.0 14.64
2020-11-05 15.1 14.57 14.57 14.8 935300.0 14.8
2020-11-04 14.87 14.32 14.53 14.71 1445400.0 14.71
2020-11-03 15.0 14.43 14.9 14.5 1069800.0 14.5
2020-11-02 14.94 14.42 14.63 14.62 1460600.0 14.62
2020-10-30 14.57 13.89 13.9 14.39 735700.0 14.39
2020-10-29 14.25 13.76 13.79 14.1 746500.0 14.1
2020-10-28 14.35 13.85 14.34 13.89 1174100.0 13.89
2020-10-27 15.0 14.53 14.84 14.61 746900.0 14.61
2020-10-26 15.21 14.76 15.07 14.9 604000.0 14.9
2020-10-23 15.76 15.2 15.25 15.32 551300.0 15.32
2020-10-22 15.3 15.11 15.16 15.24 767600.0 15.24
2020-10-21 15.22 14.87 15.13 15.03 661500.0 15.03
2020-10-20 15.42 15.09 15.36 15.1 510200.0 15.1
2020-10-19 15.5 15.17 15.25 15.21 381700.0 15.21
2020-10-16 15.5 15.02 15.19 15.25 732400.0 15.25
2020-10-15 15.33 14.51 14.92 15.23 505600.0 15.23
2020-10-14 15.4 14.9 15.01 14.9 257800.0 14.9
2020-10-13 15.09 14.91 14.91 15.01 1071000.0 15.01
2020-10-12 15.38 14.78 14.91 15.09 923100.0 15.09
2020-10-09 15.25 14.72 14.89 14.9 1969100.0 14.9
2020-10-08 14.8 14.34 14.78 14.76 662400.0 14.76
2020-10-07 15.1 14.47 14.61 14.62 959600.0 14.62
2020-10-06 15.05 14.45 15.04 14.46 782200.0 14.46
2020-10-05 15.22 14.64 14.64 14.85 955600.0 14.85
2020-10-02 14.5 14.11 14.23 14.28 563800.0 14.28
2020-10-01 14.69 14.21 14.35 14.56 1717100.0 14.56
2020-09-30 14.78 14.18 14.18 14.23 732900.0 14.23
2020-09-29 14.44 13.95 14.28 14.19 620500.0 14.19
2020-09-28 14.75 14.17 14.62 14.27 819400.0 14.27
2020-09-25 14.48 13.74 13.74 14.47 845300.0 14.47
2020-09-24 14.41 13.82 14.39 13.88 1199800.0 13.88
2020-09-23 14.85 14.3 14.6 14.35 1648800.0 14.35
2020-09-22 15.1 14.24 14.54 14.65 1377300.0 14.65
2020-09-21 13.82 13.0 13.62 13.81 1467600.0 13.81
2020-09-18 14.25 13.82 14.25 13.94 1224700.0 13.94
2020-09-17 14.21 13.75 13.84 13.99 539600.0 13.99
2020-09-16 14.3 13.85 14.14 14.0 778700.0 14.0
2020-09-15 14.79 14.09 14.67 14.09 776900.0 14.09
2020-09-14 14.6 14.2 14.2 14.6 493200.0 14.6
2020-09-11 14.5 14.01 14.09 14.15 437600.0 14.15
2020-09-10 14.47 13.99 14.23 14.09 582600.0 14.09
2020-09-09 14.38 13.88 13.88 14.24 523600.0 14.24
2020-09-08 14.03 13.44 13.68 13.78 670300.0 13.78
2020-09-04 14.2 13.4 14.14 13.93 369700.0 13.93
2020-09-03 14.58 13.91 14.58 13.97 397500.0 13.97
2020-09-02 14.81 14.17 14.5 14.48 819000.0 14.48
2020-09-01 14.74 13.96 14.1 14.67 578300.0 14.67
2020-08-31 14.43 14.07 14.4 14.14 622600.0 14.14
2020-08-28 14.44 14.22 14.35 14.35 612300.0 14.35
2020-08-27 14.65 14.16 14.65 14.35 470800.0 14.35
2020-08-26 14.79 14.43 14.56 14.56 377600.0 14.56
2020-08-25 14.93 14.49 14.71 14.7 554800.0 14.7
2020-08-24 15.21 14.41 15.2 14.55 729000.0 14.55
2020-08-21 15.06 14.78 14.96 14.97 647000.0 14.97
2020-08-20 15.37 14.8 15.27 15.13 506900.0 15.13
2020-08-19 15.77 15.36 15.67 15.46 1027100.0 15.46
2020-08-18 15.55 15.12 15.19 15.35 1162900.0 15.35
2020-08-17 15.21 14.71 15.0 15.19 1529200.0 15.19
2020-08-14 14.88 14.16 14.3 14.67 761300.0 14.67
2020-08-13 14.83 14.24 14.83 14.45 573300.0 14.45
2020-08-12 15.43 14.08 15.43 14.47 1350500.0 14.47
2020-08-11 15.03 14.61 14.96 14.7 1685600.0 14.7
2020-08-10 15.01 14.57 14.78 14.72 1280900.0 14.72
2020-08-07 14.68 14.28 14.38 14.68 539200.0 14.68
2020-08-06 14.65 14.23 14.39 14.41 470800.0 14.41
2020-08-05 14.84 14.25 14.5 14.45 621700.0 14.45
2020-08-04 14.5 14.06 14.28 14.43 796900.0 14.43
2020-08-03 14.5 13.86 13.96 14.38 1041700.0 14.38
2020-07-31 14.06 13.67 13.84 13.93 892100.0 13.93
2020-07-30 14.27 13.53 13.53 13.97 672600.0 13.97
2020-07-29 13.86 13.3 13.3 13.78 554400.0 13.78
2020-07-28 13.5 12.95 12.95 13.26 903600.0 13.26
2020-07-27 13.24 12.74 12.82 13.05 761700.0 13.05
2020-07-24 13.31 12.85 13.28 12.85 686400.0 12.85
2020-07-23 13.76 13.08 13.5 13.25 811800.0 13.25
2020-07-22 14.05 13.47 13.5 13.5 1709000.0 13.5
2020-07-21 14.0 13.24 13.49 13.6 1675300.0 13.6
2020-07-20 13.48 12.92 13.34 13.33 1376700.0 13.33
2020-07-17 13.36 12.77 12.9 13.34 1191600.0 13.34
2020-07-16 13.11 12.18 12.3 12.98 898100.0 12.98
2020-07-15 12.55 11.9 11.98 12.31 1835600.0 12.31
2020-07-14 11.83 10.91 11.03 11.8 1765900.0 11.8
2020-07-13 11.55 10.93 11.4 11.0 1255300.0 11.0
2020-07-10 11.66 11.12 11.32 11.3 1275200.0 11.3
2020-07-09 11.92 11.19 11.61 11.34 1523500.0 11.34
2020-07-08 11.83 11.43 11.57 11.76 767900.0 11.76
2020-07-07 12.06 11.45 11.86 11.54 737900.0 11.54
2020-07-06 12.18 11.86 12.16 12.02 388800.0 12.02
2020-07-02 12.48 11.87 12.44 11.94 724100.0 11.94
2020-07-01 12.79 12.07 12.08 12.12 2899000.0 12.12
2020-06-30 12.38 11.78 12.38 12.15 2260400.0 12.15
2020-06-29 12.89 11.97 12.56 12.24 1546500.0 12.24
2020-06-26 13.0 12.03 12.92 12.22 17764400.0 12.22
2020-06-25 13.67 12.85 13.08 12.92 2174600.0 12.92
2020-06-24 13.45 12.91 13.36 13.16 2463300.0 13.16
2020-06-23 13.69 12.7 13.4 12.88 3807600.0 12.88
2020-06-22 14.09 12.97 13.52 13.2 4533400.0 13.2
2020-06-19 14.63 13.48 14.01 13.59 11398600.0 13.59
2020-06-18 14.07 13.51 13.65 13.82 5566100.0 13.82
2020-06-17 14.02 13.39 13.8 13.74 5152800.0 13.74
2020-06-16 14.17 12.84 13.22 13.61 3538500.0 13.61
2020-06-15 13.02 12.04 12.11 12.95 3751000.0 12.95
2020-06-12 12.7 11.93 12.15 12.3 1542900.0 12.3
2020-06-11 12.21 11.72 12.0 11.96 1484300.0 11.96
2020-06-10 13.02 12.12 12.83 12.44 2771900.0 12.44
2020-06-09 12.97 12.41 12.83 12.78 1984900.0 12.78
2020-06-08 12.82 11.98 12.5 12.64 2768700.0 12.64
2020-06-05 13.0 11.91 13.0 12.0 1945500.0 12.0
2020-06-04 12.38 11.92 12.18 12.01 1610400.0 12.01
2020-06-03 12.35 11.23 12.1 12.16 1577500.0 12.16
2020-06-02 12.02 11.51 11.59 11.84 1806800.0 11.84
2020-06-01 11.39 10.4 11.38 11.15 1689600.0 11.15
2020-05-29 11.31 10.83 10.99 11.27 1378700.0 11.27
2020-05-28 11.44 10.91 11.06 11.0 1230900.0 11.0
2020-05-27 11.3 10.8 11.12 11.01 885500.0 11.01
2020-05-26 11.36 10.58 10.9 10.86 930700.0 10.86
2020-05-22 10.71 10.25 10.25 10.65 717800.0 10.65
2020-05-21 10.31 10.12 10.31 10.26 825800.0 10.26
2020-05-20 10.3 10.12 10.17 10.2 775600.0 10.2
2020-05-19 10.09 9.71 9.85 10.0 907600.0 10.0
2020-05-18 9.94 9.55 9.63 9.83 1127200.0 9.83
2020-05-15 9.5 9.21 9.21 9.35 760600.0 9.35
2020-05-14 9.59 8.84 9.0 9.45 1336400.0 9.45
2020-05-13 9.8 9.08 9.8 9.09 567800.0 9.09
2020-05-12 9.77 9.43 9.64 9.68 950300.0 9.68
2020-05-11 9.88 9.26 9.7 9.65 850500.0 9.65
2020-05-08 9.9 9.62 9.9 9.7 478300.0 9.7
2020-05-07 9.97 9.77 9.95 9.84 616500.0 9.84
2020-05-06 9.98 9.72 9.98 9.82 273300.0 9.82
2020-05-05 10.13 9.76 9.84 9.9 600000.0 9.9
2020-05-04 9.97 9.55 9.75 9.75 338800.0 9.75
2020-05-01 10.25 9.85 10.1 9.9 654400.0 9.9
2020-04-30 10.49 9.88 10.49 10.1 692000.0 10.1
2020-04-29 10.73 9.8 10.13 10.4 2570600.0 10.4