APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.35	37.75	36.10	36.94	36.94	0.93%	1,899,228
Dec 19, 2024	37.35	37.62	36.52	36.60	36.60	-1.19%	1,269,751
Dec 18, 2024	38.74	39.14	37.03	37.04	37.04	-4.46%	1,794,449
Dec 17, 2024	37.39	39.15	37.39	38.77	38.77	3.25%	2,600,132
Dec 16, 2024	37.26	37.93	37.26	37.55	37.55	-0.21%	1,268,755
Dec 13, 2024	38.21	38.44	37.23	37.63	37.63	-1.49%	1,675,645
Dec 12, 2024	39.21	39.32	38.19	38.20	38.20	-2.70%	1,477,444
Dec 11, 2024	39.59	39.59	38.87	39.26	39.26	0.15%	2,473,663
Dec 10, 2024	39.01	39.42	38.37	39.20	39.20	0.20%	1,738,992
Dec 9, 2024	38.68	39.72	38.26	39.12	39.12	1.35%	2,293,603
Dec 6, 2024	39.35	39.60	38.32	38.60	38.60	-0.28%	1,328,754
Dec 5, 2024	40.34	40.89	38.47	38.71	38.71	0.55%	2,370,486
Dec 4, 2024	37.57	38.61	37.40	38.50	38.50	2.26%	889,338
Dec 3, 2024	37.61	37.86	37.28	37.65	37.65	-	504,894
Dec 2, 2024	38.08	38.12	37.50	37.65	37.65	-0.34%	832,550
Nov 29, 2024	37.69	38.14	37.69	37.78	37.78	0.61%	484,464
Nov 27, 2024	37.80	37.90	37.13	37.55	37.55	-0.21%	853,598
Nov 26, 2024	38.52	38.63	37.24	37.63	37.63	-1.62%	1,211,557
Nov 25, 2024	37.56	38.74	37.51	38.25	38.25	3.35%	2,055,855
Nov 22, 2024	36.19	37.05	36.19	37.01	37.01	0.03%	1,429,395
Nov 21, 2024	36.28	37.10	36.03	37.00	37.00	2.78%	1,747,462
Nov 20, 2024	35.75	36.04	35.30	36.00	36.00	0.70%	804,781
Nov 19, 2024	35.38	35.95	35.23	35.75	35.75	0.11%	706,551
Nov 18, 2024	35.30	35.83	35.23	35.71	35.71	0.96%	760,116
Nov 15, 2024	35.94	36.13	35.22	35.37	35.37	-2.32%	1,460,103
Nov 14, 2024	36.50	36.69	35.96	36.21	36.21	-0.85%	1,090,696
Nov 13, 2024	36.95	37.17	36.50	36.52	36.52	-1.19%	2,092,232
Nov 12, 2024	36.82	37.07	36.00	36.96	36.96	0.24%	2,246,025
Nov 11, 2024	37.15	37.37	36.76	36.87	36.87	-0.62%	814,937
Nov 8, 2024	36.70	37.21	36.59	37.10	37.10	0.95%	1,137,463
Nov 7, 2024	36.98	37.26	36.52	36.75	36.75	-0.62%	998,115
Nov 6, 2024	36.50	37.21	35.53	36.98	36.98	5.33%	2,608,353
Nov 5, 2024	35.28	35.35	34.97	35.11	35.11	-0.40%	1,940,579
Nov 4, 2024	35.30	35.93	35.23	35.25	35.25	-0.25%	2,959,027
Nov 1, 2024	34.43	35.38	34.31	35.34	35.34	3.51%	2,693,056
Oct 31, 2024	32.90	34.22	32.75	34.14	34.14	2.80%	2,198,096
Oct 30, 2024	33.74	34.23	33.16	33.21	33.21	-2.15%	1,663,765
Oct 29, 2024	32.62	34.06	32.61	33.94	33.94	3.26%	1,288,040
Oct 28, 2024	33.05	33.23	32.83	32.87	32.87	0.09%	2,230,099
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