Apiam Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.87	0.88	0.87	0.88	0.78	0.57%	702,652
Feb 5, 2026	0.87	0.87	0.87	0.87	0.77	0.58%	922,728
Feb 4, 2026	0.87	0.88	0.87	0.87	0.77	-0.57%	1,254,601
Feb 3, 2026	0.88	0.88	0.87	0.87	0.77	-	300,981
Feb 2, 2026	0.87	0.88	0.87	0.87	0.77	-	280,880
Jan 30, 2026	0.87	0.88	0.87	0.87	0.77	-	31,421
Jan 29, 2026	0.88	0.88	0.87	0.87	0.77	-	1,536
Jan 28, 2026	0.86	0.88	0.86	0.87	0.77	1.16%	40,590
Jan 27, 2026	0.87	0.87	0.86	0.86	0.76	-	141,050
Jan 23, 2026	0.87	0.87	0.86	0.86	0.76	-	11,955
Jan 22, 2026	0.87	0.87	0.86	0.86	0.76	-	24,671
Jan 21, 2026	0.86	0.87	0.86	0.86	0.76	-	37,314
Jan 20, 2026	0.87	0.87	0.86	0.86	0.76	-0.58%	56,429
Jan 19, 2026	0.87	0.87	0.87	0.87	0.77	-	188,305
Jan 16, 2026	0.87	0.88	0.87	0.87	0.77	-	152,501
Jan 15, 2026	0.87	0.88	0.87	0.87	0.77	-0.57%	42,581
Jan 14, 2026	0.87	0.88	0.87	0.87	0.77	-	60,629
Jan 13, 2026	0.87	0.88	0.87	0.87	0.77	-	125,819
Jan 12, 2026	0.87	0.87	0.87	0.87	0.77	0.58%	36,922
Jan 9, 2026	0.87	0.87	0.87	0.87	0.77	-	18,808
Jan 8, 2026	0.87	0.88	0.87	0.87	0.77	-0.57%	52,463
Jan 7, 2026	0.87	0.88	0.87	0.87	0.77	-	94,922
Jan 6, 2026	0.87	0.88	0.87	0.87	0.77	0.58%	22,629
Jan 5, 2026	0.87	0.87	0.87	0.87	0.77	-1.14%	63,328
Jan 2, 2026	0.87	0.88	0.87	0.88	0.78	0.57%	407,779
Dec 31, 2025	0.87	0.88	0.87	0.87	0.77	-	83,811
Dec 30, 2025	0.88	0.88	0.87	0.87	0.77	-	83,065
Dec 29, 2025	0.87	0.87	0.87	0.87	0.77	-	50,553
Dec 24, 2025	0.87	0.87	0.87	0.87	0.77	-	13,613
Dec 23, 2025	0.87	0.87	0.87	0.87	0.77	-	30,203
Dec 22, 2025	0.87	0.88	0.87	0.87	0.77	-	235,579
Dec 19, 2025	0.87	0.87	0.87	0.87	0.77	0.58%	848,706
Dec 18, 2025	0.87	0.88	0.87	0.87	0.77	-	127,822
Dec 17, 2025	0.87	0.88	0.87	0.87	0.77	-0.57%	1,331,704
Dec 16, 2025	0.88	0.88	0.87	0.87	0.77	-	322,943
Dec 15, 2025	0.87	0.88	0.87	0.87	0.77	0.58%	653,706
Dec 12, 2025	0.86	0.87	0.86	0.87	0.77	0.58%	651,436
Dec 11, 2025	0.86	0.86	0.86	0.86	0.76	-	1,947,260
Dec 10, 2025	0.86	0.86	0.86	0.86	0.76	0.29%	643,032
Dec 9, 2025	0.86	0.86	0.86	0.86	0.76	-	18,955
Dec 8, 2025	0.86	0.86	0.86	0.86	0.76	-0.29%	34,759
Dec 5, 2025	0.86	0.86	0.86	0.86	0.76	-	36,691
Dec 4, 2025	0.86	0.86	0.86	0.86	0.76	-	31,001
Dec 3, 2025	0.86	0.86	0.86	0.86	0.76	-	3,294
Dec 2, 2025	0.86	0.86	0.86	0.86	0.76	-	354,546
Dec 1, 2025	0.86	0.86	0.86	0.86	0.76	-	161,564
Nov 28, 2025	0.86	0.87	0.86	0.86	0.76	-	278,745
Nov 27, 2025	0.86	0.87	0.86	0.86	0.76	-	129,467
Nov 26, 2025	0.86	0.86	0.86	0.86	0.76	-	113,719
Nov 25, 2025	0.86	0.87	0.86	0.86	0.76	-	31,889