APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	42.87	42.91	41.57	42.39	-	-0.02%	1,615,473
Jan 21, 2026	42.96	42.96	42.09	42.40	42.40	0.88%	2,666,216
Jan 20, 2026	42.18	42.72	42.00	42.03	42.03	-1.84%	1,664,018
Jan 16, 2026	42.73	43.05	42.45	42.82	42.82	0.66%	2,364,914
Jan 15, 2026	43.21	43.26	42.45	42.54	42.54	1.21%	2,124,228
Jan 14, 2026	42.76	43.00	41.78	42.03	42.03	-1.78%	1,930,245
Jan 13, 2026	42.69	42.94	42.21	42.79	42.79	0.59%	2,189,494
Jan 12, 2026	42.00	42.76	41.61	42.54	42.54	1.60%	2,450,275
Jan 9, 2026	40.55	41.93	40.37	41.87	41.87	3.41%	3,005,326
Jan 8, 2026	40.99	41.05	39.84	40.49	40.49	-1.22%	3,714,332
Jan 7, 2026	41.10	41.59	40.42	40.99	40.99	-0.46%	3,676,053
Jan 6, 2026	40.26	41.21	39.60	41.18	41.18	2.03%	2,712,797
Jan 5, 2026	39.00	40.90	38.69	40.36	40.36	3.57%	4,126,575
Jan 2, 2026	38.26	39.10	38.26	38.97	38.97	1.86%	2,139,109
Dec 31, 2025	38.87	38.87	38.09	38.26	38.26	-1.54%	1,976,651
Dec 30, 2025	39.18	39.24	38.81	38.86	38.86	-0.87%	1,024,903
Dec 29, 2025	39.36	39.60	39.11	39.20	39.20	-0.94%	1,115,173
Dec 26, 2025	39.43	39.60	39.32	39.57	39.57	0.43%	712,633
Dec 24, 2025	39.50	39.53	39.21	39.40	39.40	-	490,867
Dec 23, 2025	39.42	39.60	39.04	39.40	39.40	-0.15%	1,267,077
Dec 22, 2025	39.16	39.55	38.85	39.46	39.46	1.49%	1,160,705
Dec 19, 2025	38.49	39.03	38.49	38.88	38.88	1.12%	3,581,261
Dec 18, 2025	38.72	38.84	38.12	38.45	38.45	0.65%	2,039,514
Dec 17, 2025	39.09	39.33	37.97	38.20	38.20	-2.53%	1,974,704
Dec 16, 2025	39.32	39.56	39.00	39.19	39.19	-0.31%	1,963,697
Dec 15, 2025	39.76	39.88	39.05	39.31	39.31	-0.88%	2,204,401
Dec 12, 2025	40.55	40.55	39.12	39.66	39.66	-1.83%	2,054,832
Dec 11, 2025	40.04	40.58	39.37	40.40	40.40	1.18%	5,393,543
Dec 10, 2025	37.73	40.07	37.73	39.93	39.93	5.92%	4,351,530
Dec 9, 2025	38.80	39.02	37.55	37.70	37.70	-3.08%	3,433,647
Dec 8, 2025	39.21	39.32	38.69	38.90	38.90	-0.41%	2,477,342
Dec 5, 2025	38.99	39.21	38.44	39.06	39.06	0.15%	1,315,137
Dec 4, 2025	38.67	39.01	38.43	39.00	39.00	0.67%	1,623,646
Dec 3, 2025	38.84	39.05	38.31	38.74	38.74	-0.26%	1,759,655
Dec 2, 2025	39.25	39.25	38.54	38.84	38.84	-0.36%	1,574,437
Dec 1, 2025	38.97	39.52	38.79	38.98	38.98	-1.47%	2,314,064
Nov 28, 2025	39.23	39.65	39.23	39.56	39.56	0.84%	838,040
Nov 26, 2025	39.00	39.58	38.99	39.23	39.23	0.67%	1,870,474
Nov 25, 2025	38.00	39.05	37.46	38.97	38.97	3.34%	3,759,491
Nov 24, 2025	37.15	37.96	36.82	37.71	37.71	2.31%	2,270,190
Nov 21, 2025	36.72	37.17	36.10	36.86	36.86	0.24%	2,216,836
Nov 20, 2025	38.02	38.16	36.60	36.77	36.77	-1.74%	3,144,184
Nov 19, 2025	37.21	37.75	37.00	37.42	37.42	1.14%	1,710,214
Nov 18, 2025	37.10	37.47	36.61	37.00	37.00	-1.07%	2,377,983
Nov 17, 2025	37.35	37.91	36.81	37.40	37.40	0.13%	5,804,462
Nov 14, 2025	37.09	37.90	36.85	37.35	37.35	-0.48%	4,473,046
Nov 13, 2025	38.35	38.58	37.47	37.53	37.53	-2.16%	3,445,647
Nov 12, 2025	37.65	38.50	37.61	38.36	38.36	2.21%	3,469,573
Nov 11, 2025	37.51	37.91	37.44	37.53	37.53	-0.27%	3,051,992
Nov 10, 2025	36.59	37.77	36.34	37.63	37.63	3.81%	3,069,749