APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	38.10	38.22	37.82	37.92	37.92	0.21%	812,241
Feb 4, 2025	37.82	38.30	37.65	37.84	37.84	0.42%	1,215,613
Feb 3, 2025	37.07	37.82	37.00	37.68	37.68	-1.23%	813,827
Jan 31, 2025	38.38	38.82	37.90	38.15	38.15	-0.08%	1,309,501
Jan 30, 2025	37.84	38.27	37.59	38.18	38.18	1.84%	1,326,426
Jan 29, 2025	37.17	37.92	37.16	37.49	37.49	1.05%	1,408,158
Jan 28, 2025	37.25	37.26	36.76	37.10	37.10	0.32%	1,017,058
Jan 27, 2025	37.30	37.51	36.78	36.98	36.98	-3.14%	1,433,977
Jan 24, 2025	38.16	38.40	37.88	38.18	38.18	0.10%	886,998
Jan 23, 2025	38.19	38.49	37.84	38.14	38.14	-0.21%	887,086
Jan 22, 2025	38.66	38.95	38.07	38.22	38.22	-0.36%	789,725
Jan 21, 2025	37.91	38.43	37.83	38.36	38.36	2.43%	830,745
Jan 17, 2025	37.82	38.13	37.35	37.45	37.45	0.16%	989,654
Jan 16, 2025	37.36	37.73	37.22	37.39	37.39	0.08%	701,761
Jan 15, 2025	37.92	37.99	37.32	37.36	37.36	0.65%	941,445
Jan 14, 2025	36.53	37.45	36.26	37.12	37.12	3.75%	1,215,136
Jan 13, 2025	35.29	35.84	35.11	35.78	35.78	0.31%	1,117,361
Jan 10, 2025	35.92	36.20	35.21	35.67	35.67	-1.90%	979,776
Jan 8, 2025	36.82	37.12	36.21	36.36	36.36	-1.70%	1,266,401
Jan 7, 2025	36.62	37.30	35.86	36.99	36.99	1.40%	2,472,266
Jan 6, 2025	36.86	37.28	36.40	36.48	36.48	-0.46%	886,009
Jan 3, 2025	36.10	36.78	35.80	36.65	36.65	2.00%	1,383,585
Jan 2, 2025	36.17	36.35	35.65	35.93	35.93	-0.11%	1,378,993
Dec 31, 2024	36.09	36.39	35.88	35.97	35.97	-0.14%	892,167
Dec 30, 2024	35.60	36.23	34.99	36.02	36.02	0.06%	1,002,858
Dec 27, 2024	36.01	36.51	35.92	36.00	36.00	-1.40%	493,864
Dec 26, 2024	36.59	36.69	36.34	36.51	36.51	-0.54%	814,894
Dec 24, 2024	36.52	36.72	36.35	36.71	36.71	0.38%	225,162
Dec 23, 2024	36.69	36.96	36.28	36.57	36.57	-1.00%	777,657
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