APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	34.44	34.50	34.11	34.24	-	0.09%	988,368
Sep 26, 2025	33.99	34.30	33.81	34.21	34.21	1.00%	1,093,745
Sep 25, 2025	33.63	34.04	33.40	33.87	33.87	-0.24%	2,209,206
Sep 24, 2025	34.58	34.63	33.93	33.95	33.95	-1.34%	2,509,347
Sep 23, 2025	35.29	35.29	34.30	34.41	34.41	-2.49%	1,524,860
Sep 22, 2025	34.86	35.31	34.68	35.29	35.29	0.97%	1,700,995
Sep 19, 2025	35.64	35.73	34.94	34.95	34.95	-1.49%	5,529,217
Sep 18, 2025	34.82	35.64	34.59	35.48	35.48	2.28%	2,338,773
Sep 17, 2025	35.19	35.34	34.53	34.69	34.69	-1.03%	2,158,802
Sep 16, 2025	35.27	35.40	34.83	35.05	35.05	-0.60%	1,625,762
Sep 15, 2025	35.05	35.46	34.90	35.26	35.26	1.09%	1,975,328
Sep 12, 2025	35.43	35.65	34.85	34.88	34.88	-2.05%	1,805,438
Sep 11, 2025	35.35	35.83	35.21	35.61	35.61	1.37%	2,956,900
Sep 10, 2025	35.00	35.50	34.86	35.13	35.13	0.98%	3,756,019
Sep 9, 2025	35.20	35.20	34.61	34.79	34.79	-1.14%	3,224,257
Sep 8, 2025	35.14	35.28	34.92	35.19	35.19	0.66%	2,840,889
Sep 5, 2025	35.25	35.39	34.36	34.96	34.96	-0.17%	1,986,767
Sep 4, 2025	34.77	35.07	34.49	35.02	35.02	1.24%	2,133,657
Sep 3, 2025	34.82	34.93	34.34	34.59	34.59	-0.69%	2,318,568
Sep 2, 2025	35.00	35.21	34.46	34.83	34.83	-2.38%	4,170,331
Aug 29, 2025	35.81	35.91	35.31	35.68	35.68	-0.64%	2,259,812
Aug 28, 2025	36.35	36.45	35.89	35.91	35.91	-1.18%	1,806,075
Aug 27, 2025	36.19	36.49	36.12	36.34	36.34	0.30%	2,582,102
Aug 26, 2025	36.05	36.37	35.96	36.23	36.23	0.75%	3,591,624
Aug 25, 2025	35.77	36.24	35.58	35.96	35.96	0.56%	2,314,112
Aug 22, 2025	35.65	36.29	35.44	35.76	35.76	0.90%	2,475,017
Aug 21, 2025	35.27	35.59	35.04	35.44	35.44	0.06%	1,297,607
Aug 20, 2025	35.32	35.59	34.83	35.42	35.42	0.14%	2,318,405
Aug 19, 2025	35.51	35.73	35.33	35.37	35.37	-0.48%	1,853,310
Aug 18, 2025	35.33	35.63	35.19	35.54	35.54	0.74%	1,931,083
Aug 15, 2025	35.10	35.37	34.91	35.28	35.28	0.63%	1,976,441
Aug 14, 2025	35.57	35.76	35.03	35.06	35.06	-2.18%	3,377,304
Aug 13, 2025	35.70	35.87	35.13	35.84	35.84	1.04%	3,360,464
Aug 12, 2025	35.10	35.49	34.99	35.47	35.47	1.46%	2,459,337
Aug 11, 2025	34.49	35.04	34.34	34.96	34.96	1.45%	2,842,901
Aug 8, 2025	34.96	35.04	34.46	34.46	34.46	-0.81%	1,807,433
Aug 7, 2025	34.96	35.18	34.48	34.74	34.74	0.09%	2,389,336
Aug 6, 2025	34.65	34.82	34.16	34.71	34.71	0.26%	3,664,465
Aug 5, 2025	35.80	35.93	34.49	34.62	34.62	-2.73%	2,465,348
Aug 4, 2025	35.36	35.74	35.09	35.59	35.59	1.48%	2,696,846
Aug 1, 2025	35.68	35.68	34.81	35.07	35.07	-2.77%	3,370,295
Jul 31, 2025	35.75	36.55	35.24	36.07	36.07	4.79%	5,263,288
Jul 30, 2025	34.69	34.87	34.33	34.42	34.42	-0.49%	4,768,947
Jul 29, 2025	34.90	34.91	34.28	34.59	34.59	-0.17%	3,019,998
Jul 28, 2025	35.15	35.18	34.65	34.65	34.65	-1.42%	2,995,360
Jul 25, 2025	34.94	35.51	34.69	35.15	35.15	1.33%	3,322,358
Jul 24, 2025	34.70	34.86	34.54	34.69	34.69	0.26%	1,972,967
Jul 23, 2025	34.55	34.86	34.34	34.60	34.60	0.64%	2,838,046
Jul 22, 2025	34.58	34.86	33.64	34.38	34.38	-0.87%	2,111,118
Jul 21, 2025	34.81	35.20	34.55	34.68	34.68	-0.26%	2,097,377