APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 25, 2024	34.25	34.56	32.75	32.84	32.84	-3.98%	2,196,210
Oct 24, 2024	33.60	34.27	33.29	34.20	34.20	1.88%	2,344,187
Oct 23, 2024	33.71	33.97	33.21	33.57	33.57	-0.65%	903,163
Oct 22, 2024	34.29	34.29	33.76	33.79	33.79	-1.63%	1,344,421
Oct 21, 2024	33.78	34.41	33.69	34.35	34.35	1.06%	1,234,820
Oct 18, 2024	34.18	34.18	33.67	33.99	33.99	-0.06%	700,583
Oct 17, 2024	33.87	34.03	33.69	34.01	34.01	0.98%	1,252,604
Oct 16, 2024	33.92	34.07	33.58	33.68	33.68	0.33%	1,081,577
Oct 15, 2024	33.50	33.66	33.04	33.57	33.57	0.57%	2,057,826
Oct 14, 2024	33.21	33.54	33.12	33.38	33.38	0.69%	745,140
Oct 11, 2024	32.62	33.15	32.55	33.15	33.15	1.87%	868,922
Oct 10, 2024	32.34	32.75	32.29	32.54	32.54	-0.43%	837,299
Oct 9, 2024	32.16	32.69	32.01	32.68	32.68	1.87%	1,037,585
Oct 8, 2024	32.10	32.26	31.95	32.08	32.08	0.25%	1,776,094
Oct 7, 2024	31.89	32.29	31.77	32.00	32.00	-0.40%	1,317,387
Oct 4, 2024	32.03	32.22	31.68	32.13	32.13	2.03%	1,596,552
Oct 3, 2024	32.26	32.33	31.44	31.49	31.49	-3.02%	2,054,561
Oct 2, 2024	32.00	32.57	31.94	32.47	32.47	0.31%	1,662,801
Oct 1, 2024	32.91	32.93	32.21	32.37	32.37	-1.97%	1,517,187
Sep 30, 2024	33.42	33.73	32.70	33.02	33.02	-1.84%	2,117,708
Sep 27, 2024	34.13	34.47	33.63	33.64	33.64	-0.91%	2,323,243
Sep 26, 2024	33.23	33.96	32.77	33.95	33.95	3.00%	6,839,155
Sep 25, 2024	33.94	34.01	32.75	32.96	32.96	-3.03%	6,304,780
Sep 24, 2024	34.50	34.55	33.66	33.99	33.99	-1.45%	4,013,718
Sep 23, 2024	35.25	35.46	34.39	34.49	34.49	-2.07%	1,932,600
Sep 20, 2024	35.48	35.80	35.09	35.22	35.22	-1.62%	2,428,539
Sep 19, 2024	35.49	36.01	35.11	35.80	35.80	3.11%	1,557,935
Sep 18, 2024	34.77	35.06	34.27	34.72	34.72	0.35%	1,088,940
Sep 17, 2024	34.74	34.89	34.34	34.60	34.60	0.44%	857,920
Sep 16, 2024	34.59	34.82	34.16	34.45	34.45	-0.06%	815,434
Sep 13, 2024	34.43	34.80	34.33	34.47	34.47	1.29%	585,013
Sep 12, 2024	33.98	34.40	33.66	34.03	34.03	0.68%	1,132,279
Sep 11, 2024	32.70	33.84	32.25	33.80	33.80	3.27%	1,074,576
Sep 10, 2024	32.85	32.90	32.42	32.73	32.73	-0.03%	1,131,241
Sep 9, 2024	32.99	33.04	32.36	32.74	32.74	-0.24%	1,263,873
Sep 6, 2024	33.24	33.54	32.71	32.82	32.82	-0.79%	1,165,690
Sep 5, 2024	33.45	33.53	33.04	33.08	33.08	-1.05%	643,691
Sep 4, 2024	33.70	34.00	33.35	33.43	33.43	-1.44%	864,358
Sep 3, 2024	35.32	35.32	33.78	33.92	33.92	-4.59%	956,857
Aug 30, 2024	35.32	35.72	35.16	35.55	35.55	0.99%	1,006,890
Aug 29, 2024	35.40	35.95	34.96	35.20	35.20	0.28%	1,090,045
Aug 28, 2024	35.61	35.82	34.91	35.10	35.10	-1.38%	662,308
Aug 27, 2024	35.52	36.06	35.45	35.59	35.59	-0.03%	766,521
Aug 26, 2024	35.91	36.33	35.58	35.60	35.60	-0.45%	557,408
Aug 23, 2024	35.33	35.90	34.95	35.76	35.76	1.97%	1,020,971
Aug 22, 2024	35.23	35.45	35.05	35.07	35.07	-0.28%	982,166
Aug 21, 2024	34.66	35.43	34.53	35.17	35.17	1.53%	1,213,048
Aug 20, 2024	34.71	34.77	34.29	34.64	34.64	-0.17%	559,349
Aug 19, 2024	34.34	34.76	34.06	34.70	34.70	1.43%	584,908
Aug 16, 2024	34.47	34.55	34.11	34.21	34.21	-0.84%	446,085
Aug 15, 2024	34.65	34.72	34.10	34.50	34.50	1.65%	880,474
Aug 14, 2024	33.88	33.98	33.47	33.94	33.94	0.80%	811,358
Aug 13, 2024	33.51	33.84	33.09	33.67	33.67	1.14%	765,223
Aug 12, 2024	33.85	33.85	33.09	33.29	33.29	-1.51%	770,515
Aug 9, 2024	33.87	33.90	33.10	33.80	33.80	0.36%	1,560,956
Aug 8, 2024	32.86	33.78	32.31	33.68	33.68	4.30%	1,288,857
Aug 7, 2024	33.78	33.78	32.17	32.29	32.29	-2.74%	1,942,540
Aug 6, 2024	32.58	33.91	32.58	33.20	33.20	1.81%	2,337,271
Aug 5, 2024	32.53	33.84	31.97	32.61	32.61	-5.01%	3,264,811
Aug 2, 2024	35.72	35.72	33.16	34.33	34.33	-5.30%	3,159,687
Aug 1, 2024	35.26	36.35	33.96	36.25	36.25	-4.33%	5,042,988
Jul 31, 2024	37.69	38.56	37.60	37.89	37.89	1.80%	1,660,609
Jul 30, 2024	37.16	37.60	36.47	37.22	37.22	0.73%	921,653
Jul 29, 2024	37.24	37.68	36.92	36.95	36.95	-0.65%	1,337,396
Jul 26, 2024	37.26	37.46	36.75	37.19	37.19	1.92%	995,379
Jul 25, 2024	36.49	37.25	36.01	36.49	36.49	0.36%	965,099
Jul 24, 2024	37.55	37.87	36.33	36.36	36.36	-4.72%	1,082,598
Jul 23, 2024	37.68	38.58	37.68	38.16	38.16	0.98%	1,037,938
Jul 22, 2024	37.12	37.86	36.93	37.79	37.79	2.91%	2,306,928
Jul 19, 2024	37.01	37.30	36.61	36.72	36.72	-0.81%	847,117
Jul 18, 2024	36.70	37.55	36.35	37.02	37.02	1.45%	2,013,470
Jul 17, 2024	38.13	38.17	36.47	36.49	36.49	-4.90%	2,115,234
Jul 16, 2024	38.07	38.69	37.95	38.37	38.37	1.53%	2,485,384
Jul 15, 2024	38.12	38.26	37.70	37.79	37.79	-0.45%	896,476
Jul 12, 2024	38.09	38.50	37.82	37.96	37.96	0.72%	1,273,835
Jul 11, 2024	37.57	38.10	37.38	37.69	37.69	1.95%	796,153
Jul 10, 2024	36.78	36.97	36.34	36.97	36.97	1.34%	983,171
Jul 9, 2024	36.70	36.83	36.42	36.48	36.48	-0.68%	1,091,539
Jul 8, 2024	37.11	37.31	36.64	36.73	36.73	-0.43%	750,641
Jul 5, 2024	36.74	36.97	36.48	36.89	36.89	-	859,477
Jul 3, 2024	36.61	36.89	36.50	36.89	36.89	1.01%	669,656
Jul 2, 2024	36.36	36.76	36.22	36.52	36.52	0.52%	2,893,237
Jul 1, 2024	37.73	38.05	36.22	36.33	36.33	-3.45%	2,920,709
Jun 28, 2024	38.58	39.47	37.44	37.63	37.63	-2.18%	27,943,770
Jun 27, 2024	38.02	38.49	37.67	38.47	38.47	1.85%	2,121,836
Jun 26, 2024	38.24	38.47	37.48	37.77	37.77	-1.79%	1,730,797
Jun 25, 2024	38.20	38.49	37.89	38.46	38.46	0.29%	2,302,234
Jun 24, 2024	38.11	38.65	37.87	38.35	38.35	0.26%	1,644,435
Jun 21, 2024	38.32	38.50	37.37	38.25	38.25	-0.18%	4,549,149
Jun 20, 2024	38.41	38.90	38.08	38.32	38.32	-0.67%	1,729,753
Jun 18, 2024	38.30	38.67	38.16	38.58	38.58	0.68%	1,513,906
Jun 17, 2024	37.74	38.69	37.74	38.32	38.32	0.68%	1,215,438
Jun 14, 2024	37.90	38.25	37.29	38.06	38.06	-0.65%	1,430,131
Jun 13, 2024	38.31	38.60	37.72	38.31	38.31	-0.83%	822,100
Jun 12, 2024	38.19	38.98	38.17	38.63	38.63	3.37%	1,616,767
Jun 11, 2024	37.54	37.64	37.12	37.37	37.37	-0.85%	1,422,290
Jun 10, 2024	36.63	37.96	35.28	37.69	37.69	0.91%	3,778,143
Jun 7, 2024	37.46	37.67	37.10	37.35	37.35	-0.35%	2,435,495
Jun 6, 2024	37.50	38.00	36.98	37.48	37.48	-0.08%	1,069,177
Jun 5, 2024	37.80	38.26	37.43	37.51	37.51	-0.24%	1,828,489