Historical Data for Apergy Corporation (APY)

$ 27.43   -1.36 (-4.72%) Volume: 451.76k 6:30 PM EST 27-Jan-2020
After Hours:  $ 27.43 0.00 (0.00%) Volume: 2.04k 4:00 PM EST 27-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/27/20 27.81 28.19 27.25 27.43 451.76k -1.36 -4.72% 27.43 12.46m 6,194
01/24/20 28.98 29.015 28.20 28.79 527.64k -0.29 -1.00% 28.79 15.08m 6,131
01/23/20 29.02 29.57 28.46 29.08 508.03k -0.38 -1.29% 29.08 14.8m 5,988
01/22/20 29.90 30.07 29.24 29.46 713.96k -0.63 -2.09% 29.46 21.09m 5,642
01/21/20 30.66 30.755 29.99 30.09 716.66k -0.93 -3.00% 30.09 21.66m 4,622
01/17/20 31.46 31.60 30.88 31.02 310.17k -0.15 -0.48% 31.02 9.65m 4,120
01/16/20 31.47 31.95 30.90 31.17 386.06k -0.02 -0.06% 31.17 12.06m 4,942
01/15/20 31.73 31.77 30.915 31.19 354.39k -0.69 -2.16% 31.19 11.08m 5,019
01/14/20 31.38 32.09 31.26 31.88 339.22k 0.36 1.14% 31.88 10.77m 4,404
01/13/20 31.98 31.9943 31.17 31.52 380.03k -0.51 -1.59% 31.52 11.98m 5,208
01/10/20 32.25 32.25 31.72 32.03 564.37k -0.24 -0.74% 32.03 18.05m 6,016
01/09/20 32.21 32.39 31.49 32.27 320.76k 0.04 0.12% 32.27 10.3m 5,634
01/08/20 33.07 33.23 31.78 32.23 480.25k -1.03 -3.10% 32.23 15.5m 6,992
01/07/20 33.54 33.72 32.67 33.26 342.72k -0.42 -1.25% 33.26 11.37m 5,792
01/06/20 33.44 33.83 32.85 33.68 616.49k 0.09 0.27% 33.68 20.55m 8,287
01/03/20 34.16 34.46 33.15 33.59 499.47k -0.08 -0.24% 33.59 16.79m 7,025
01/02/20 33.64 33.9592 32.99 33.67 528.8k -0.11 -0.33% 33.67 17.68m 7,783
12/31/19 33.76 34.28 33.66 33.78 514.96k -0.31 -0.91% 33.78 17.45m 5,569
12/30/19 34.21 34.80 34.01 34.09 422.19k -0.06 -0.18% 34.09 14.48m 4,259
12/27/19 34.19 34.36 33.6056 34.15 368.25k 0.20 0.59% 34.15 12.57m 4,600