APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	36.68	36.91	35.75	35.98	35.98	-1.96%	1,159,449
Mar 27, 2025	36.52	36.87	35.96	36.70	36.70	-0.08%	1,213,167
Mar 26, 2025	37.88	37.91	36.50	36.73	36.73	-3.27%	965,327
Mar 25, 2025	38.31	38.70	37.59	37.97	37.97	-1.12%	883,365
Mar 24, 2025	37.86	38.61	37.77	38.40	38.40	3.39%	1,092,896
Mar 21, 2025	37.21	37.48	36.67	37.14	37.14	-1.14%	1,670,037
Mar 20, 2025	37.50	38.04	37.42	37.57	37.57	-0.50%	814,068
Mar 19, 2025	37.19	37.94	36.95	37.76	37.76	1.78%	930,107
Mar 18, 2025	37.47	37.60	36.78	37.10	37.10	-1.12%	813,778
Mar 17, 2025	36.97	37.80	36.72	37.52	37.52	0.94%	880,409
Mar 14, 2025	36.30	37.23	36.06	37.17	37.17	3.97%	967,239
Mar 13, 2025	36.68	37.08	35.64	35.75	35.75	-2.72%	1,151,414
Mar 12, 2025	36.88	37.22	36.19	36.75	36.75	0.96%	1,557,035
Mar 11, 2025	35.95	37.13	35.58	36.40	36.40	1.25%	3,345,500
Mar 10, 2025	35.57	36.26	35.44	35.95	35.95	-0.91%	2,999,226
Mar 7, 2025	36.10	36.38	35.03	36.28	36.28	0.55%	2,869,851
Mar 6, 2025	36.45	37.01	35.93	36.08	36.08	-2.83%	2,019,176
Mar 5, 2025	36.96	37.29	36.28	37.13	37.13	0.87%	1,745,201
Mar 4, 2025	36.72	37.91	35.41	36.81	36.81	-1.58%	3,748,624
Mar 3, 2025	39.23	39.49	37.07	37.40	37.40	-4.76%	2,861,474
Feb 28, 2025	38.66	39.28	38.43	39.27	39.27	1.47%	3,617,966
Feb 27, 2025	39.50	40.14	38.59	38.70	38.70	-3.25%	2,542,501
Feb 26, 2025	40.23	40.79	38.08	40.00	40.00	-0.30%	3,066,680
Feb 25, 2025	39.55	40.47	39.36	40.12	40.12	2.32%	2,345,731
Feb 24, 2025	40.00	40.19	39.00	39.21	39.21	-1.46%	1,526,736
Feb 21, 2025	41.24	41.31	39.37	39.79	39.79	-2.67%	2,256,550
Feb 20, 2025	41.00	41.27	40.18	40.88	40.88	1.26%	2,912,178
Feb 19, 2025	37.42	40.38	37.22	40.37	40.37	7.77%	2,749,924
Feb 18, 2025	37.40	37.80	37.14	37.46	37.46	-0.11%	937,746
Feb 14, 2025	37.55	37.78	37.25	37.50	37.50	0.08%	827,947
Feb 13, 2025	37.80	37.92	36.79	37.47	37.47	-0.32%	1,745,475
Feb 12, 2025	37.70	38.02	37.32	37.59	37.59	-1.88%	635,549
Feb 11, 2025	38.41	38.83	38.18	38.31	38.31	-1.19%	1,001,088
Feb 10, 2025	38.90	39.07	38.53	38.77	38.77	0.65%	1,085,941
Feb 7, 2025	38.85	39.10	38.18	38.52	38.52	-0.31%	1,132,407
Feb 6, 2025	37.94	38.80	37.78	38.64	38.64	1.90%	1,018,833
Feb 5, 2025	38.10	38.22	37.82	37.92	37.92	0.21%	812,241
Feb 4, 2025	37.82	38.30	37.65	37.84	37.84	0.42%	1,215,613
Feb 3, 2025	37.07	37.82	37.00	37.68	37.68	-1.23%	813,827
Jan 31, 2025	38.38	38.82	37.90	38.15	38.15	-0.08%	1,309,501
Jan 30, 2025	37.84	38.27	37.59	38.18	38.18	1.84%	1,326,426
Jan 29, 2025	37.17	37.92	37.16	37.49	37.49	1.05%	1,408,158
Jan 28, 2025	37.25	37.26	36.76	37.10	37.10	0.32%	1,017,058
Jan 27, 2025	37.30	37.51	36.78	36.98	36.98	-3.14%	1,433,977
Jan 24, 2025	38.16	38.40	37.88	38.18	38.18	0.10%	886,998
Jan 23, 2025	38.19	38.49	37.84	38.14	38.14	-0.21%	887,086
Jan 22, 2025	38.66	38.95	38.07	38.22	38.22	-0.36%	789,725
Jan 21, 2025	37.91	38.43	37.83	38.36	38.36	2.43%	830,745
Jan 17, 2025	37.82	38.13	37.35	37.45	37.45	0.16%	989,654
Jan 16, 2025	37.36	37.73	37.22	37.39	37.39	0.08%	701,761