APM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.75	51.00	45.75	49.47	49.47	6.66%	7,269
Jul 30, 2026	46.51	47.99	46.31	46.38	46.38	-3.33%	1,376
Jul 29, 2026	48.99	48.99	46.70	47.98	47.98	-0.44%	2,015
Jul 28, 2026	45.33	48.20	45.31	48.19	48.19	1.73%	1,934
Jul 27, 2026	45.01	48.75	45.01	47.37	47.37	-1.09%	2,126
Jul 24, 2026	46.79	47.90	45.08	47.89	47.89	2.35%	1,309
Jul 23, 2026	48.87	48.87	46.11	46.79	46.79	-0.13%	2,461
Jul 22, 2026	49.00	49.00	46.60	46.85	46.85	-4.76%	2,181
Jul 21, 2026	48.80	50.96	46.65	49.19	49.19	2.56%	4,741
Jul 20, 2026	47.27	50.88	46.70	47.96	47.96	1.42%	8,133
Jul 17, 2026	48.90	50.31	47.10	47.29	47.29	-3.51%	1,298
Jul 16, 2026	48.70	50.00	48.50	49.01	49.01	1.51%	1,164
Jul 15, 2026	49.10	51.89	47.52	48.28	48.28	-1.00%	11,853
Jul 14, 2026	49.51	51.00	48.75	48.77	48.77	-4.78%	301
Jul 13, 2026	51.40	51.40	49.51	51.22	51.22	0.43%	2,459
Jul 10, 2026	49.00	51.35	47.15	51.00	51.00	4.08%	3,290
Jul 9, 2026	47.04	49.99	47.04	49.00	49.00	2.08%	323
Jul 8, 2026	48.00	48.07	48.00	48.00	48.00	-1.28%	620
Jul 7, 2026	50.98	52.00	48.34	48.62	48.62	-4.63%	5,313
Jul 6, 2026	51.80	51.80	47.38	50.98	50.98	-0.18%	6,295
Jul 3, 2026	47.51	53.99	47.51	51.07	51.07	3.23%	7,829
Jul 2, 2026	50.04	50.92	48.00	49.47	49.47	-1.14%	2,476
Jul 1, 2026	52.00	52.80	48.66	50.04	50.04	-4.87%	4,739
Jun 30, 2026	50.10	52.95	50.10	52.60	52.60	0.55%	1,221
Jun 29, 2026	53.60	55.00	52.00	52.31	52.31	-5.12%	4,326
Jun 25, 2026	57.45	57.45	53.55	55.13	55.13	-0.54%	8,616
Jun 24, 2026	53.16	55.95	53.15	55.43	55.43	2.14%	16,249
Jun 23, 2026	54.00	55.00	52.75	54.27	54.27	0.99%	28,452
Jun 22, 2026	51.18	54.00	51.13	53.74	53.74	4.09%	25,221
Jun 19, 2026	47.56	53.00	47.56	51.63	51.63	8.56%	32,202
Jun 18, 2026	49.00	51.96	47.00	47.56	47.56	-0.15%	6,375
Jun 17, 2026	48.76	49.96	47.60	47.63	47.63	-2.30%	1,937
Jun 16, 2026	48.49	55.00	48.03	48.75	48.75	0.27%	12,332
Jun 15, 2026	45.00	49.00	45.00	48.62	48.62	8.07%	15,028
Jun 12, 2026	45.10	45.85	44.31	44.99	44.99	-0.02%	8,477
Jun 11, 2026	42.55	45.50	42.55	45.00	45.00	1.10%	964
Jun 10, 2026	45.00	46.80	43.36	44.51	44.51	-1.09%	7,658
Jun 9, 2026	44.00	45.00	43.18	45.00	45.00	2.27%	3,504
Jun 8, 2026	45.30	45.30	42.81	44.00	44.00	-2.20%	3,143
Jun 5, 2026	42.67	45.00	42.67	44.99	44.99	-1.08%	854
Jun 4, 2026	42.65	45.70	42.51	45.48	45.48	0.35%	2,329
Jun 3, 2026	45.99	45.99	44.11	45.32	45.32	-0.81%	735
Jun 2, 2026	43.00	45.90	43.00	45.69	45.69	8.35%	28,520
Jun 1, 2026	41.71	43.00	40.85	42.17	42.17	0.17%	7,051
May 29, 2026	42.97	43.00	41.00	42.10	42.10	-2.02%	14,493
May 27, 2026	43.76	45.79	42.51	42.97	42.97	-4.45%	3,419
May 26, 2026	44.89	48.59	43.36	44.97	44.97	0.87%	26,541
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