APM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	41.40	44.85	41.02	43.33	43.33	6.54%	12,155
Dec 19, 2025	41.88	41.88	40.66	40.67	40.67	-1.95%	2,481
Dec 18, 2025	42.49	43.00	40.01	41.48	41.48	-1.29%	1,721
Dec 17, 2025	41.75	43.40	41.00	42.02	42.02	-0.40%	7,374
Dec 16, 2025	40.65	44.00	40.65	42.19	42.19	0.76%	12,691
Dec 15, 2025	39.99	43.00	39.10	41.87	41.87	3.64%	7,255
Dec 12, 2025	38.46	40.40	38.46	40.40	40.40	4.12%	5,529
Dec 11, 2025	39.65	39.97	38.76	38.80	38.80	-2.73%	1,238
Dec 10, 2025	39.40	40.00	39.04	39.89	39.89	2.26%	4,048
Dec 9, 2025	39.01	39.01	39.01	39.01	39.01	-2.45%	120
Dec 8, 2025	40.50	40.50	39.00	39.99	39.99	-0.52%	239
Dec 5, 2025	40.36	40.36	39.00	40.20	40.20	3.13%	8,223
Dec 4, 2025	38.59	39.83	38.50	38.98	38.98	-0.10%	4,143
Dec 3, 2025	38.94	39.96	38.50	39.02	39.02	0.26%	5,983
Dec 2, 2025	39.99	39.99	38.56	38.92	38.92	-0.74%	1,425
Dec 1, 2025	39.40	40.59	39.06	39.21	39.21	-1.78%	9,636
Nov 28, 2025	39.44	40.49	39.44	39.92	39.92	-1.41%	1,074
Nov 27, 2025	40.99	40.99	39.40	40.49	40.49	0.62%	3,241
Nov 26, 2025	39.50	40.50	39.00	40.24	40.24	2.11%	10,272
Nov 25, 2025	38.57	39.98	38.57	39.41	39.41	-2.62%	974
Nov 24, 2025	38.71	40.47	38.71	40.47	40.47	2.48%	2,750
Nov 21, 2025	39.99	40.73	39.22	39.49	39.49	-1.42%	2,800
Nov 20, 2025	38.56	40.10	38.56	40.06	40.06	1.29%	2,950
Nov 19, 2025	39.71	40.20	38.95	39.55	39.55	-0.40%	2,987
Nov 18, 2025	39.92	40.00	39.06	39.71	39.71	1.66%	6,805
Nov 17, 2025	39.26	40.40	39.00	39.06	39.06	-2.93%	4,923
Nov 14, 2025	40.35	40.42	39.05	40.24	40.24	2.05%	3,774
Nov 13, 2025	39.65	40.28	39.40	39.43	39.43	-1.13%	2,556
Nov 12, 2025	39.50	40.20	39.26	39.88	39.88	0.45%	952