APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	48.98	49.55	47.92	48.95	48.95	0.12%	1,500,225
Jun 17, 2025	48.44	49.03	48.39	48.89	48.89	0.49%	1,028,717
Jun 16, 2025	48.30	48.96	48.13	48.65	48.65	1.67%	1,527,113
Jun 13, 2025	47.70	48.40	47.62	47.85	47.85	-0.75%	889,437
Jun 12, 2025	47.98	48.42	47.86	48.21	48.21	0.19%	908,604
Jun 11, 2025	47.86	48.26	47.58	48.12	48.12	0.97%	1,346,747
Jun 10, 2025	47.84	48.04	47.10	47.66	47.66	-0.06%	1,275,743
Jun 9, 2025	48.58	48.96	47.50	47.69	47.69	-2.15%	2,132,100
Jun 6, 2025	48.40	48.83	47.90	48.74	48.74	1.77%	1,979,350
Jun 5, 2025	47.52	48.26	47.38	47.89	47.89	0.82%	1,455,983
Jun 4, 2025	47.58	47.95	47.49	47.50	47.50	-0.15%	1,793,376
Jun 3, 2025	47.03	47.83	47.00	47.57	47.57	1.60%	2,246,877
Jun 2, 2025	46.49	46.89	45.94	46.82	46.82	0.32%	1,382,539
May 30, 2025	46.75	46.84	46.28	46.67	46.67	-0.19%	1,916,277
May 29, 2025	46.77	46.92	46.53	46.76	46.76	0.54%	2,139,336
May 28, 2025	46.82	47.12	46.51	46.51	46.51	-0.73%	1,770,304
May 27, 2025	46.31	46.92	45.65	46.85	46.85	2.72%	1,846,203
May 23, 2025	45.10	45.87	45.00	45.61	45.61	-0.24%	1,252,364
May 22, 2025	46.12	46.12	45.24	45.72	45.72	-0.82%	2,813,174
May 21, 2025	45.65	48.08	45.62	46.10	46.10	0.39%	2,902,172
May 20, 2025	45.80	46.30	45.72	45.92	45.92	-0.17%	1,228,823
May 19, 2025	45.43	46.12	45.24	46.00	46.00	0.22%	2,903,004
May 16, 2025	45.75	45.94	45.46	45.90	45.90	0.26%	1,681,802
May 15, 2025	45.75	45.92	45.31	45.78	45.78	0.02%	1,648,227
May 14, 2025	45.98	46.12	45.51	45.77	45.77	-0.09%	1,706,956
May 13, 2025	45.56	46.18	45.24	45.81	45.81	0.97%	2,817,084
May 12, 2025	45.74	45.74	44.78	45.37	45.37	2.74%	2,683,608
May 9, 2025	43.94	44.25	43.52	44.16	44.16	0.55%	1,492,561
May 8, 2025	43.83	44.37	43.31	43.92	43.92	1.22%	3,107,552
May 7, 2025	42.83	43.53	42.54	43.39	43.39	2.12%	3,376,332
May 6, 2025	42.51	43.00	41.95	42.49	42.49	-0.84%	2,224,276
May 5, 2025	42.32	42.95	42.26	42.85	42.85	1.25%	4,722,037
May 2, 2025	41.23	42.54	41.06	42.32	42.32	4.91%	2,875,658
May 1, 2025	40.51	40.84	39.07	40.34	40.34	6.63%	3,210,302
Apr 30, 2025	37.01	38.00	36.69	37.83	37.83	0.91%	2,315,428
Apr 29, 2025	37.25	37.71	36.83	37.49	37.49	0.35%	1,962,752
Apr 28, 2025	37.27	38.12	36.87	37.36	37.36	-0.21%	1,600,384
Apr 25, 2025	37.38	37.98	36.95	37.44	37.44	0.43%	1,121,875
Apr 24, 2025	36.03	37.29	36.00	37.28	37.28	3.53%	1,313,326
Apr 23, 2025	35.81	36.64	35.70	36.01	36.01	3.60%	1,329,623
Apr 22, 2025	34.04	34.91	34.02	34.76	34.76	3.11%	1,670,541
Apr 21, 2025	34.28	34.64	33.24	33.71	33.71	-3.10%	923,693
Apr 17, 2025	34.75	35.76	34.34	34.79	34.79	1.07%	1,191,434
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