APi Group Corporation (APG)
NYSE: APG · Real-Time Price · USD
35.07
-1.00 (-2.77%)
Aug 1, 2025, 4:00 PM - Market closed
Arcadium Lithium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 35.68 | 35.68 | 34.81 | 35.07 | 35.07 | -2.77% | 3,370,295 |
Jul 31, 2025 | 35.75 | 36.55 | 35.24 | 36.07 | 36.07 | 4.79% | 5,263,288 |
Jul 30, 2025 | 34.69 | 34.87 | 34.33 | 34.42 | 34.42 | -0.49% | 4,768,947 |
Jul 29, 2025 | 34.90 | 34.91 | 34.28 | 34.59 | 34.59 | -0.17% | 3,019,998 |
Jul 28, 2025 | 35.15 | 35.18 | 34.65 | 34.65 | 34.65 | -1.42% | 2,995,360 |
Jul 25, 2025 | 34.94 | 35.51 | 34.69 | 35.15 | 35.15 | 1.33% | 3,322,358 |
Jul 24, 2025 | 34.70 | 34.86 | 34.54 | 34.69 | 34.69 | 0.26% | 1,972,967 |
Jul 23, 2025 | 34.55 | 34.86 | 34.34 | 34.60 | 34.60 | 0.64% | 2,838,046 |
Jul 22, 2025 | 34.58 | 34.86 | 33.64 | 34.38 | 34.38 | -0.87% | 2,111,118 |
Jul 21, 2025 | 34.81 | 35.20 | 34.55 | 34.68 | 34.68 | -0.26% | 2,097,377 |
Jul 18, 2025 | 34.73 | 35.20 | 34.70 | 34.77 | 34.77 | 0.26% | 4,665,273 |
Jul 17, 2025 | 34.58 | 34.91 | 34.54 | 34.68 | 34.68 | 0.14% | 5,277,021 |
Jul 16, 2025 | 34.71 | 34.75 | 34.18 | 34.63 | 34.63 | -0.06% | 3,761,980 |
Jul 15, 2025 | 35.04 | 35.12 | 34.47 | 34.65 | 34.65 | 0.43% | 3,589,439 |
Jul 14, 2025 | 34.41 | 34.73 | 34.33 | 34.50 | 34.50 | 0.26% | 1,691,678 |
Jul 11, 2025 | 34.34 | 34.89 | 34.34 | 34.41 | 34.41 | -0.55% | 1,397,169 |
Jul 10, 2025 | 34.33 | 34.79 | 34.14 | 34.60 | 34.60 | 0.32% | 1,194,209 |
Jul 9, 2025 | 34.62 | 34.76 | 34.15 | 34.49 | 34.49 | 0.50% | 1,590,976 |
Jul 8, 2025 | 34.37 | 34.52 | 33.75 | 34.32 | 34.32 | 0.09% | 2,553,915 |
Jul 7, 2025 | 34.40 | 34.85 | 34.11 | 34.29 | 34.29 | -0.12% | 2,880,935 |
Jul 3, 2025 | 33.81 | 34.41 | 33.66 | 34.33 | 34.33 | 2.26% | 1,279,207 |
Jul 2, 2025 | 33.00 | 33.59 | 32.90 | 33.57 | 33.57 | 1.45% | 1,974,866 |
Jul 1, 2025 | 33.63 | 33.79 | 32.70 | 33.09 | 33.09 | -2.77% | 3,362,577 |
Jun 30, 2025 | 34.14 | 34.38 | 33.91 | 34.03 | 34.03 | 0.35% | 3,356,124 |
Jun 27, 2025 | 33.73 | 33.94 | 33.45 | 33.91 | 33.91 | 1.11% | 4,842,970 |
Jun 26, 2025 | 33.69 | 33.77 | 33.41 | 33.54 | 33.54 | 0.16% | 2,434,404 |
Jun 25, 2025 | 33.83 | 33.87 | 33.27 | 33.49 | 33.49 | -0.98% | 3,682,017 |
Jun 24, 2025 | 33.82 | 33.98 | 33.44 | 33.82 | 33.82 | -0.22% | 6,805,524 |
Jun 23, 2025 | 34.03 | 34.40 | 33.70 | 33.89 | 33.89 | -0.76% | 56,418,768 |
Jun 20, 2025 | 34.44 | 34.63 | 33.43 | 34.15 | 34.15 | 4.66% | 16,633,159 |
Jun 18, 2025 | 32.65 | 33.03 | 31.95 | 32.63 | 32.63 | 0.12% | 2,250,337 |
Jun 17, 2025 | 32.29 | 32.69 | 32.26 | 32.59 | 32.59 | 0.49% | 1,543,075 |
Jun 16, 2025 | 32.20 | 32.64 | 32.09 | 32.43 | 32.43 | 1.67% | 2,290,669 |
Jun 13, 2025 | 31.80 | 32.26 | 31.75 | 31.90 | 31.90 | -0.75% | 1,334,155 |
Jun 12, 2025 | 31.99 | 32.28 | 31.91 | 32.14 | 32.14 | 0.19% | 1,362,906 |
Jun 11, 2025 | 31.91 | 32.17 | 31.72 | 32.08 | 32.08 | 0.97% | 2,020,120 |
Jun 10, 2025 | 31.89 | 32.03 | 31.40 | 31.77 | 31.77 | -0.06% | 1,913,614 |
Jun 9, 2025 | 32.39 | 32.64 | 31.66 | 31.79 | 31.79 | -2.15% | 3,198,150 |
Jun 6, 2025 | 32.27 | 32.55 | 31.93 | 32.49 | 32.49 | 1.77% | 2,969,025 |
Jun 5, 2025 | 31.68 | 32.17 | 31.58 | 31.93 | 31.93 | 0.82% | 2,183,974 |
Jun 4, 2025 | 31.72 | 31.97 | 31.66 | 31.67 | 31.67 | -0.15% | 2,690,064 |
Jun 3, 2025 | 31.35 | 31.89 | 31.33 | 31.71 | 31.71 | 1.60% | 3,370,315 |
Jun 2, 2025 | 30.99 | 31.26 | 30.63 | 31.21 | 31.21 | 0.32% | 2,073,808 |
May 30, 2025 | 31.17 | 31.23 | 30.85 | 31.11 | 31.11 | -0.19% | 2,874,415 |
May 29, 2025 | 31.18 | 31.28 | 31.02 | 31.17 | 31.17 | 0.54% | 3,209,004 |
May 28, 2025 | 31.21 | 31.41 | 31.01 | 31.01 | 31.01 | -0.72% | 2,655,456 |
May 27, 2025 | 30.87 | 31.28 | 30.43 | 31.23 | 31.23 | 2.72% | 2,769,304 |
May 23, 2025 | 30.07 | 30.58 | 30.00 | 30.41 | 30.41 | -0.24% | 1,878,546 |
May 22, 2025 | 30.75 | 30.75 | 30.16 | 30.48 | 30.48 | -0.82% | 4,219,761 |
May 21, 2025 | 30.43 | 32.05 | 30.41 | 30.73 | 30.73 | 0.39% | 4,353,258 |