APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	39.76	39.88	39.23	39.35	-	-0.78%	406,607
Dec 12, 2025	40.55	40.55	39.12	39.66	39.66	-1.83%	1,838,972
Dec 11, 2025	40.04	40.58	39.37	40.40	40.40	1.18%	4,183,944
Dec 10, 2025	37.73	40.07	37.73	39.93	39.93	5.92%	4,351,439
Dec 9, 2025	38.80	39.02	37.55	37.70	37.70	-3.08%	3,433,147
Dec 8, 2025	39.21	39.32	38.69	38.90	38.90	-0.41%	2,477,212
Dec 5, 2025	38.99	39.21	38.44	39.06	39.06	0.15%	1,314,616
Dec 4, 2025	38.67	39.01	38.43	39.00	39.00	0.67%	1,496,150
Dec 3, 2025	38.84	39.05	38.31	38.74	38.74	-0.26%	1,759,640
Dec 2, 2025	39.25	39.25	38.54	38.84	38.84	-0.36%	1,574,430
Dec 1, 2025	38.97	39.52	38.79	38.98	38.98	-1.47%	2,313,939
Nov 28, 2025	39.23	39.65	39.23	39.56	39.56	0.84%	837,997
Nov 26, 2025	39.00	39.58	38.99	39.23	39.23	0.67%	1,870,036
Nov 25, 2025	38.00	39.05	37.46	38.97	38.97	3.34%	3,357,725
Nov 24, 2025	37.15	37.96	36.82	37.71	37.71	2.31%	2,247,910
Nov 21, 2025	36.72	37.17	36.10	36.86	36.86	0.24%	2,216,770
Nov 20, 2025	38.02	38.16	36.60	36.77	36.77	-1.74%	3,144,184
Nov 19, 2025	37.21	37.75	37.00	37.42	37.42	1.14%	1,710,214
Nov 18, 2025	37.10	37.47	36.61	37.00	37.00	-1.07%	2,377,983
Nov 17, 2025	37.35	37.91	36.81	37.40	37.40	0.13%	5,804,462
Nov 14, 2025	37.09	37.90	36.85	37.35	37.35	-0.48%	4,473,046
Nov 13, 2025	38.35	38.58	37.47	37.53	37.53	-2.16%	3,445,647
Nov 12, 2025	37.65	38.50	37.61	38.36	38.36	2.21%	3,469,573
Nov 11, 2025	37.51	37.91	37.44	37.53	37.53	-0.27%	3,051,992
Nov 10, 2025	36.59	37.77	36.34	37.63	37.63	3.81%	3,069,749
Nov 7, 2025	35.70	36.27	35.16	36.25	36.25	0.50%	3,570,193
Nov 6, 2025	36.44	36.98	35.84	36.07	36.07	-0.85%	2,639,935
Nov 5, 2025	35.50	36.55	35.24	36.38	36.38	2.68%	2,668,110
Nov 4, 2025	35.21	35.74	34.87	35.43	35.43	-0.98%	2,256,277
Nov 3, 2025	36.89	37.04	35.63	35.78	35.78	-2.82%	5,095,498
Oct 31, 2025	35.25	36.83	35.11	36.82	36.82	4.99%	5,649,180
Oct 30, 2025	35.39	35.64	34.02	35.07	35.07	1.77%	3,946,524
Oct 29, 2025	34.32	35.17	34.23	34.46	34.46	0.44%	3,768,935
Oct 28, 2025	34.68	34.71	34.21	34.31	34.31	-1.04%	1,493,820
Oct 27, 2025	35.00	35.19	34.50	34.67	34.67	-0.29%	1,515,080
Oct 24, 2025	35.05	35.40	34.76	34.77	34.77	0.72%	1,346,081
Oct 23, 2025	33.70	34.61	33.52	34.52	34.52	2.62%	1,600,044
Oct 22, 2025	35.10	35.24	33.62	33.64	33.64	-3.78%	2,520,420
Oct 21, 2025	34.80	35.19	34.67	34.96	34.96	0.40%	2,073,163
Oct 20, 2025	34.56	35.11	34.31	34.82	34.82	1.69%	1,635,867
Oct 17, 2025	34.19	34.55	34.05	34.24	34.24	-0.55%	1,997,237
Oct 16, 2025	34.79	34.84	34.02	34.43	34.43	-0.32%	1,515,624
Oct 15, 2025	35.05	35.08	34.49	34.54	34.54	-0.32%	1,795,831
Oct 14, 2025	34.16	34.96	33.96	34.65	34.65	0.26%	1,275,748
Oct 13, 2025	34.60	34.87	34.43	34.56	34.56	1.50%	1,897,383
Oct 10, 2025	35.13	35.26	33.98	34.05	34.05	-2.74%	1,580,816
Oct 9, 2025	35.42	35.52	34.80	35.01	35.01	-0.99%	2,067,712
Oct 8, 2025	34.63	35.49	34.43	35.36	35.36	2.43%	1,906,262
Oct 7, 2025	35.16	35.17	34.15	34.52	34.52	-1.26%	2,040,425
Oct 6, 2025	34.77	35.08	34.64	34.96	34.96	1.04%	1,601,249