APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	34.75	35.76	34.34	34.79	34.79	1.07%	1,191,433
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
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