Ascentage Pharma Group International (AAPG)
NASDAQ: AAPG · Real-Time Price · USD
29.49
+0.83 (2.90%)
At close: Dec 19, 2025, 4:00 PM EST
29.31
-0.18 (-0.61%)
After-hours: Dec 19, 2025, 5:11 PM EST
AAPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.37 | 29.49 | 29.00 | 29.31 | 29.31 | 2.27% | 2,320 |
| Dec 18, 2025 | 28.81 | 28.81 | 28.55 | 28.66 | 28.66 | 0.53% | 2,915 |
| Dec 17, 2025 | 28.22 | 29.34 | 28.22 | 28.51 | 28.51 | -3.15% | 2,437 |
| Dec 16, 2025 | 28.42 | 29.50 | 28.42 | 29.44 | 29.44 | 6.66% | 2,996 |
| Dec 15, 2025 | 29.40 | 29.40 | 27.50 | 27.60 | 27.60 | -9.06% | 16,817 |
| Dec 12, 2025 | 30.39 | 30.40 | 30.35 | 30.35 | 30.35 | 1.20% | 300 |
| Dec 11, 2025 | 30.07 | 30.07 | 29.99 | 29.99 | 29.99 | 1.73% | 1,375 |
| Dec 10, 2025 | 29.80 | 30.03 | 28.50 | 29.48 | 29.48 | -1.93% | 8,785 |
| Dec 9, 2025 | 31.20 | 31.20 | 30.00 | 30.06 | 30.06 | -3.99% | 2,308 |
| Dec 8, 2025 | 32.00 | 32.03 | 31.31 | 31.31 | 31.31 | -4.77% | 3,188 |
| Dec 5, 2025 | 32.58 | 32.96 | 32.58 | 32.88 | 32.88 | 7.10% | 1,463 |
| Dec 4, 2025 | 30.88 | 31.48 | 30.68 | 30.70 | 30.70 | 1.22% | 1,732 |
| Dec 3, 2025 | 31.43 | 31.43 | 30.00 | 30.33 | 30.33 | -6.50% | 5,188 |
| Dec 2, 2025 | 32.54 | 33.09 | 32.03 | 32.44 | 32.44 | -0.18% | 3,741 |
| Nov 28, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 1.18% | 749 |
| Nov 26, 2025 | 32.00 | 32.40 | 31.01 | 32.12 | 32.12 | -0.77% | 9,483 |
| Nov 25, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 1.06% | 593 |
| Nov 24, 2025 | 31.05 | 32.03 | 31.05 | 32.03 | 32.03 | 4.54% | 3,569 |
| Nov 21, 2025 | 30.50 | 30.64 | 30.50 | 30.64 | 30.64 | -2.05% | 1,370 |
| Nov 20, 2025 | 32.30 | 32.32 | 31.28 | 31.28 | 31.28 | -2.86% | 5,595 |
| Nov 19, 2025 | 32.22 | 32.22 | 32.14 | 32.20 | 32.20 | 0.63% | 1,294 |
| Nov 18, 2025 | 32.31 | 32.48 | 28.70 | 32.00 | 32.00 | -2.17% | 15,560 |
| Nov 17, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -4.64% | 1,851 |
| Nov 14, 2025 | 34.35 | 34.50 | 33.99 | 34.30 | 34.30 | 1.86% | 8,241 |
| Nov 13, 2025 | 33.71 | 34.00 | 33.32 | 33.67 | 33.67 | 2.20% | 5,326 |
| Nov 12, 2025 | 32.89 | 33.00 | 32.35 | 32.95 | 32.95 | 2.84% | 6,383 |
| Nov 11, 2025 | 32.00 | 32.70 | 30.93 | 32.04 | 32.04 | -1.11% | 10,224 |
| Nov 10, 2025 | 32.01 | 32.40 | 31.80 | 32.40 | 32.40 | 2.11% | 3,301 |
| Nov 7, 2025 | 32.95 | 32.95 | 31.01 | 31.73 | 31.73 | -1.95% | 3,781 |
| Nov 6, 2025 | 33.11 | 33.11 | 32.20 | 32.36 | 32.36 | -1.67% | 12,453 |
| Nov 5, 2025 | 33.11 | 33.54 | 32.80 | 32.91 | 32.91 | -1.02% | 10,607 |
| Nov 4, 2025 | 33.40 | 33.83 | 32.96 | 33.25 | 33.25 | -3.06% | 9,706 |
| Nov 3, 2025 | 34.20 | 34.50 | 33.65 | 34.30 | 34.30 | 2.63% | 14,577 |
| Oct 31, 2025 | 33.75 | 33.95 | 33.41 | 33.42 | 33.42 | 2.14% | 3,874 |
| Oct 30, 2025 | 32.90 | 33.15 | 32.68 | 32.72 | 32.72 | -2.04% | 5,671 |
| Oct 29, 2025 | 33.33 | 33.49 | 33.27 | 33.40 | 33.40 | -0.30% | 3,309 |
| Oct 28, 2025 | 33.78 | 33.87 | 33.00 | 33.50 | 33.50 | -3.07% | 18,592 |
| Oct 27, 2025 | 35.02 | 35.07 | 34.00 | 34.56 | 34.56 | -2.54% | 11,128 |
| Oct 24, 2025 | 34.70 | 35.46 | 34.60 | 35.46 | 35.46 | 4.05% | 2,065 |
| Oct 23, 2025 | 34.19 | 34.19 | 33.55 | 34.08 | 34.08 | 1.25% | 7,198 |
| Oct 22, 2025 | 34.98 | 35.49 | 33.12 | 33.66 | 33.66 | -2.32% | 9,654 |
| Oct 21, 2025 | 34.60 | 34.70 | 34.21 | 34.46 | 34.46 | -2.41% | 6,716 |
| Oct 20, 2025 | 35.75 | 35.86 | 34.41 | 35.31 | 35.31 | -0.37% | 10,146 |
| Oct 17, 2025 | 35.82 | 35.82 | 35.44 | 35.44 | 35.44 | -2.80% | 1,604 |
| Oct 16, 2025 | 37.50 | 37.50 | 36.18 | 36.46 | 36.46 | -1.17% | 4,637 |
| Oct 15, 2025 | 36.31 | 36.90 | 35.89 | 36.89 | 36.89 | 5.19% | 4,126 |
| Oct 14, 2025 | 35.50 | 35.50 | 33.80 | 35.07 | 35.07 | -3.79% | 21,327 |
| Oct 13, 2025 | 36.33 | 36.45 | 35.89 | 36.45 | 36.45 | 4.32% | 7,139 |
| Oct 10, 2025 | 36.80 | 36.80 | 34.94 | 34.94 | 34.94 | -5.59% | 11,622 |
| Oct 9, 2025 | 38.58 | 38.58 | 37.00 | 37.01 | 37.01 | -8.00% | 5,365 |