APM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.12	42.12	38.55	40.47	40.47	-1.41%	4,040
Mar 4, 2026	39.90	44.00	37.60	41.05	41.05	4.45%	28,421
Mar 2, 2026	38.00	39.40	37.06	39.30	39.30	-0.48%	202
Feb 27, 2026	37.50	39.50	37.50	39.49	39.49	3.57%	10,017
Feb 26, 2026	37.20	40.50	37.20	38.13	38.13	-3.47%	5,528
Feb 25, 2026	38.97	39.54	38.97	39.50	39.50	2.81%	6,574
Feb 24, 2026	38.97	39.00	36.05	38.42	38.42	1.99%	3,250
Feb 23, 2026	37.50	41.74	37.26	37.67	37.67	0.61%	1,388
Feb 20, 2026	38.99	38.99	37.40	37.44	37.44	-3.98%	434
Feb 19, 2026	36.55	39.00	36.55	38.99	38.99	1.27%	4,527
Feb 18, 2026	39.20	39.20	37.27	38.50	38.50	-1.71%	2,508
Feb 17, 2026	38.76	39.65	38.70	39.17	39.17	3.11%	2,755
Feb 16, 2026	39.48	39.48	36.80	37.99	37.99	2.68%	4,432
Feb 13, 2026	37.99	38.23	37.00	37.00	37.00	-2.61%	1,397
Feb 12, 2026	37.00	39.35	37.00	37.99	37.99	1.82%	1,367
Feb 11, 2026	36.54	38.78	36.54	37.31	37.31	-0.27%	2,107
Feb 10, 2026	38.48	38.48	37.10	37.41	37.41	0.59%	744
Feb 9, 2026	36.50	38.59	36.50	37.19	37.19	1.58%	1,965
Feb 6, 2026	37.23	38.70	36.50	36.61	36.61	-4.21%	2,123
Feb 5, 2026	37.56	39.90	37.20	38.22	38.22	-1.21%	728
Feb 4, 2026	39.56	39.56	37.50	38.69	38.69	-0.79%	530
Feb 3, 2026	36.99	39.69	35.75	39.00	39.00	6.88%	4,758
Feb 2, 2026	39.37	39.37	36.03	36.49	36.49	-7.32%	3,389
Feb 1, 2026	39.80	39.80	37.60	39.37	39.37	4.51%	6
Jan 30, 2026	39.09	39.09	37.00	37.67	37.67	1.05%	518
Jan 29, 2026	37.40	38.98	36.85	37.28	37.28	-0.32%	1,072
Jan 28, 2026	37.00	38.50	36.75	37.40	37.40	-3.23%	2,366
Jan 27, 2026	36.92	39.99	36.75	38.65	38.65	4.18%	414
Jan 23, 2026	37.75	39.44	36.71	37.10	37.10	-1.07%	2,757
Jan 22, 2026	36.90	38.49	36.06	37.50	37.50	3.88%	2,455
Jan 21, 2026	36.01	38.48	35.52	36.10	36.10	-2.51%	8,158
Jan 20, 2026	38.00	38.00	35.60	37.03	37.03	-4.14%	3,678
Jan 19, 2026	38.94	38.94	37.01	38.63	38.63	-1.65%	2,559
Jan 16, 2026	38.00	39.98	37.50	39.28	39.28	2.56%	2,632
Jan 14, 2026	38.91	38.97	37.16	38.30	38.30	-1.74%	2,318
Jan 13, 2026	38.69	38.98	37.33	38.98	38.98	0.26%	1,877
Jan 12, 2026	39.26	39.26	38.80	38.88	38.88	-1.47%	398
Jan 9, 2026	40.00	40.00	38.22	39.46	39.46	1.13%	170
Jan 8, 2026	38.31	44.50	38.31	39.02	39.02	-0.96%	3,469
Jan 7, 2026	41.40	41.40	39.30	39.40	39.40	-2.69%	1,780
Jan 6, 2026	41.99	41.99	40.00	40.49	40.49	0.42%	2,618
Jan 5, 2026	41.50	42.50	40.00	40.32	40.32	-2.37%	4,943
Jan 2, 2026	41.21	42.90	41.20	41.30	41.30	-3.95%	4,487
Jan 1, 2026	43.00	43.00	42.10	43.00	43.00	-	505
Dec 31, 2025	42.89	43.85	42.80	43.00	43.00	0.28%	4,295
Dec 30, 2025	42.11	42.90	41.50	42.88	42.88	2.53%	1,720
Dec 29, 2025	42.10	43.67	41.12	41.82	41.82	-2.74%	1,729
Dec 26, 2025	41.76	43.69	41.76	43.00	43.00	-2.29%	209
Dec 24, 2025	43.21	44.47	43.21	44.01	44.01	1.85%	2,081
Dec 23, 2025	44.50	44.50	43.20	43.21	43.21	-0.28%	1,964