APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	35.81	35.91	35.31	35.68	35.68	-0.64%	2,259,749
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
Jul 18, 2025	34.73	35.20	34.70	34.77	34.77	0.26%	4,665,273
Jul 17, 2025	34.58	34.91	34.54	34.68	34.68	0.14%	5,277,021
Jul 16, 2025	34.71	34.75	34.18	34.63	34.63	-0.06%	3,761,980
Jul 15, 2025	35.04	35.12	34.47	34.65	34.65	0.43%	3,589,439
Jul 14, 2025	34.41	34.73	34.33	34.50	34.50	0.26%	1,691,678
Jul 11, 2025	34.34	34.89	34.34	34.41	34.41	-0.55%	1,397,169
Jul 10, 2025	34.33	34.79	34.14	34.60	34.60	0.32%	1,194,209
Jul 9, 2025	34.62	34.76	34.15	34.49	34.49	0.50%	1,590,976
Jul 8, 2025	34.37	34.52	33.75	34.32	34.32	0.09%	2,553,915
Jul 7, 2025	34.40	34.85	34.11	34.29	34.29	-0.12%	2,880,935
Jul 3, 2025	33.81	34.41	33.66	34.33	34.33	2.26%	1,279,207
Jul 2, 2025	33.00	33.59	32.90	33.57	33.57	1.45%	1,974,866
Jul 1, 2025	33.63	33.79	32.70	33.09	33.09	-2.77%	3,362,577
Jun 30, 2025	34.14	34.38	33.91	34.03	34.03	0.35%	3,356,124
Jun 27, 2025	33.73	33.94	33.45	33.91	33.91	1.11%	4,842,970
Jun 26, 2025	33.69	33.77	33.41	33.54	33.54	0.16%	2,434,404
Jun 25, 2025	33.83	33.87	33.27	33.49	33.49	-0.98%	3,682,017
Jun 24, 2025	33.82	33.98	33.44	33.82	33.82	-0.22%	6,805,524
Jun 23, 2025	34.03	34.40	33.70	33.89	33.89	-0.76%	56,418,768
Jun 20, 2025	34.44	34.63	33.43	34.15	34.15	4.66%	16,633,159