APM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	43.33	45.00	40.10	42.38	42.38	-2.17%	44,741
Mar 24, 2026	46.90	46.90	39.00	43.32	43.32	7.07%	92,289
Mar 23, 2026	39.00	40.80	38.22	40.46	40.46	1.10%	11,731
Mar 20, 2026	39.00	40.25	38.50	40.02	40.02	1.11%	75,959
Mar 19, 2026	39.06	40.00	39.00	39.58	39.58	-2.97%	2,204
Mar 18, 2026	39.10	40.79	39.00	40.79	40.79	4.59%	3,223
Mar 17, 2026	39.90	39.90	38.60	39.00	39.00	-	1,185
Mar 16, 2026	39.60	39.60	37.65	39.00	39.00	-2.26%	1,452
Mar 13, 2026	39.80	40.20	38.36	39.90	39.90	0.25%	4,198
Mar 12, 2026	38.70	40.40	38.01	39.80	39.80	-1.00%	5,486
Mar 11, 2026	38.40	40.40	38.39	40.20	40.20	2.03%	6,576
Mar 10, 2026	38.46	39.60	38.39	39.40	39.40	2.58%	2,697
Mar 9, 2026	38.60	39.50	38.00	38.41	38.41	-3.90%	5,403
Mar 6, 2026	38.55	41.30	38.55	39.97	39.97	-1.24%	8,142
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