APM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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