APM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	42.65	45.00	42.26	44.58	44.58	4.43%	16,791
May 22, 2026	41.95	42.70	41.95	42.69	42.69	3.97%	585
May 21, 2026	41.99	42.75	40.80	41.06	41.06	-2.00%	1,322
May 20, 2026	39.50	45.00	39.50	41.90	41.90	2.32%	27,372
May 19, 2026	39.41	40.95	39.41	40.95	40.95	4.15%	2,061
May 18, 2026	39.40	40.77	39.31	39.32	39.32	-3.82%	237
May 15, 2026	42.90	42.90	39.03	40.88	40.88	2.20%	637
May 14, 2026	39.40	40.50	39.40	40.00	40.00	-0.30%	12,653
May 13, 2026	39.80	41.00	39.11	40.12	40.12	-0.94%	1,657
May 12, 2026	41.00	41.00	40.02	40.50	40.50	-3.36%	184
May 11, 2026	41.91	41.91	41.91	41.91	41.91	-0.19%	500
May 8, 2026	42.25	42.25	40.82	41.99	41.99	-	415
May 7, 2026	41.00	42.90	41.00	41.99	41.99	-0.87%	669
May 6, 2026	43.48	43.48	40.84	42.36	42.36	-1.47%	3,663
May 5, 2026	41.03	43.42	41.03	42.99	42.99	2.36%	442
May 4, 2026	42.49	43.00	41.00	42.00	42.00	0.53%	3,559
Apr 30, 2026	40.01	41.78	40.00	41.78	41.78	2.93%	941
Apr 29, 2026	41.50	41.50	40.05	40.59	40.59	-1.24%	925
Apr 28, 2026	40.59	43.50	40.59	41.10	41.10	0.76%	17,484
Apr 27, 2026	39.75	40.97	39.50	40.79	40.79	2.62%	1,566
Apr 24, 2026	39.57	39.75	39.31	39.75	39.75	0.45%	196
Apr 23, 2026	40.05	40.76	39.04	39.57	39.57	-1.07%	2,651
Apr 22, 2026	40.10	40.85	39.41	40.00	40.00	0.08%	657
Apr 21, 2026	40.16	41.48	39.26	39.97	39.97	-0.89%	4,048
Apr 20, 2026	41.99	41.99	40.16	40.33	40.33	-2.40%	1,436
Apr 17, 2026	41.00	43.01	40.20	41.32	41.32	1.97%	18,892
Apr 16, 2026	41.99	41.99	40.27	40.52	40.52	0.80%	929
Apr 15, 2026	40.40	43.00	40.10	40.20	40.20	-0.50%	6,018
Apr 13, 2026	40.99	40.99	39.90	40.40	40.40	1.20%	289
Apr 10, 2026	39.80	40.97	39.33	39.92	39.92	-0.20%	2,137
Apr 9, 2026	40.98	40.98	39.60	40.00	40.00	-0.50%	4,237
Apr 8, 2026	41.97	41.97	40.20	40.20	40.20	1.26%	3,564
Apr 7, 2026	40.34	41.48	39.52	39.70	39.70	-1.59%	812
Apr 6, 2026	39.02	41.99	39.02	40.34	40.34	-2.30%	4,301
Apr 2, 2026	45.99	45.99	40.11	41.29	41.29	2.81%	1,391
Apr 1, 2026	40.05	41.99	40.05	40.16	40.16	0.27%	1,263
Mar 30, 2026	39.60	42.99	39.60	40.05	40.05	-10.14%	13,584
Mar 27, 2026	43.99	45.00	42.81	44.57	44.57	5.17%	31,652
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