APM Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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