APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	46.77	46.92	46.53	46.76	46.76	0.54%	2,139,336
May 28, 2025	46.82	47.12	46.51	46.51	46.51	-0.73%	1,770,304
May 27, 2025	46.31	46.92	45.65	46.85	46.85	2.72%	1,846,203
May 23, 2025	45.10	45.87	45.00	45.61	45.61	-0.24%	1,252,364
May 22, 2025	46.12	46.12	45.24	45.72	45.72	-0.82%	2,813,174
May 21, 2025	45.65	48.08	45.62	46.10	46.10	0.39%	2,902,172
May 20, 2025	45.80	46.30	45.72	45.92	45.92	-0.17%	1,228,823
May 19, 2025	45.43	46.12	45.24	46.00	46.00	0.22%	2,903,004
May 16, 2025	45.75	45.94	45.46	45.90	45.90	0.26%	1,681,802
May 15, 2025	45.75	45.92	45.31	45.78	45.78	0.02%	1,648,227
May 14, 2025	45.98	46.12	45.51	45.77	45.77	-0.09%	1,706,956
May 13, 2025	45.56	46.18	45.24	45.81	45.81	0.97%	2,817,084
May 12, 2025	45.74	45.74	44.78	45.37	45.37	2.74%	2,683,608
May 9, 2025	43.94	44.25	43.52	44.16	44.16	0.55%	1,492,561
May 8, 2025	43.83	44.37	43.31	43.92	43.92	1.22%	3,107,552
May 7, 2025	42.83	43.53	42.54	43.39	43.39	2.12%	3,376,332
May 6, 2025	42.51	43.00	41.95	42.49	42.49	-0.84%	2,224,276
May 5, 2025	42.32	42.95	42.26	42.85	42.85	1.25%	4,722,037
May 2, 2025	41.23	42.54	41.06	42.32	42.32	4.91%	2,875,658
May 1, 2025	40.51	40.84	39.07	40.34	40.34	6.63%	3,210,302
Apr 30, 2025	37.01	38.00	36.69	37.83	37.83	0.91%	2,315,428
Apr 29, 2025	37.25	37.71	36.83	37.49	37.49	0.35%	1,962,752
Apr 28, 2025	37.27	38.12	36.87	37.36	37.36	-0.21%	1,600,384
Apr 25, 2025	37.38	37.98	36.95	37.44	37.44	0.43%	1,121,875
Apr 24, 2025	36.03	37.29	36.00	37.28	37.28	3.53%	1,313,326
Apr 23, 2025	35.81	36.64	35.70	36.01	36.01	3.60%	1,329,623
Apr 22, 2025	34.04	34.91	34.02	34.76	34.76	3.11%	1,670,541
Apr 21, 2025	34.28	34.64	33.24	33.71	33.71	-3.10%	923,693
Apr 17, 2025	34.75	35.76	34.34	34.79	34.79	1.07%	1,191,434
Apr 16, 2025	35.23	35.75	34.05	34.42	34.42	-3.94%	1,127,028
Apr 15, 2025	35.35	36.30	35.35	35.83	35.83	1.36%	2,059,422
Apr 14, 2025	35.39	36.02	34.71	35.35	35.35	1.87%	1,468,094
Apr 11, 2025	34.37	34.90	33.68	34.70	34.70	1.11%	1,364,220
Apr 10, 2025	34.37	35.06	33.36	34.32	34.32	-2.72%	1,268,429
Apr 9, 2025	31.99	35.72	31.81	35.28	35.28	9.57%	2,247,557
Apr 8, 2025	33.44	33.90	31.70	32.20	32.20	-0.43%	1,544,557
Apr 7, 2025	31.47	34.02	30.76	32.34	32.34	-0.09%	2,205,577
Apr 4, 2025	32.67	32.96	31.41	32.37	32.37	-4.54%	2,400,214
Apr 3, 2025	35.02	35.20	33.45	33.91	33.91	-6.66%	1,876,504
Apr 2, 2025	35.20	36.51	35.20	36.33	36.33	1.23%	1,101,296
Apr 1, 2025	35.59	36.16	35.18	35.89	35.89	0.36%	1,432,792
Mar 31, 2025	35.63	35.87	35.00	35.76	35.76	-0.61%	1,812,239
Mar 28, 2025	36.68	36.91	35.75	35.98	35.98	-1.96%	1,159,496
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