APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	34.34	34.89	34.34	34.41	34.41	-0.55%	1,333,516
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
Jun 18, 2025	32.65	33.03	31.95	32.63	32.63	0.12%	2,250,337
Jun 17, 2025	32.29	32.69	32.26	32.59	32.59	0.49%	1,543,075
Jun 16, 2025	32.20	32.64	32.09	32.43	32.43	1.67%	2,290,669
Jun 13, 2025	31.80	32.26	31.75	31.90	31.90	-0.75%	1,334,155
Jun 12, 2025	31.99	32.28	31.91	32.14	32.14	0.19%	1,362,906
Jun 11, 2025	31.91	32.17	31.72	32.08	32.08	0.97%	2,020,120
Jun 10, 2025	31.89	32.03	31.40	31.77	31.77	-0.06%	1,913,614
Jun 9, 2025	32.39	32.64	31.66	31.79	31.79	-2.15%	3,198,150
Jun 6, 2025	32.27	32.55	31.93	32.49	32.49	1.77%	2,969,025
Jun 5, 2025	31.68	32.17	31.58	31.93	31.93	0.82%	2,183,974
Jun 4, 2025	31.72	31.97	31.66	31.67	31.67	-0.15%	2,690,064
Jun 3, 2025	31.35	31.89	31.33	31.71	31.71	1.60%	3,370,315
Jun 2, 2025	30.99	31.26	30.63	31.21	31.21	0.32%	2,073,808
May 30, 2025	31.17	31.23	30.85	31.11	31.11	-0.19%	2,874,415
May 29, 2025	31.18	31.28	31.02	31.17	31.17	0.54%	3,209,004
May 28, 2025	31.21	31.41	31.01	31.01	31.01	-0.72%	2,655,456
May 27, 2025	30.87	31.28	30.43	31.23	31.23	2.72%	2,769,304
May 23, 2025	30.07	30.58	30.00	30.41	30.41	-0.24%	1,878,546
May 22, 2025	30.75	30.75	30.16	30.48	30.48	-0.82%	4,219,761
May 21, 2025	30.43	32.05	30.41	30.73	30.73	0.39%	4,353,258
May 20, 2025	30.53	30.86	30.48	30.61	30.61	-0.18%	1,843,234
May 19, 2025	30.29	30.75	30.16	30.67	30.67	0.22%	4,354,506
May 16, 2025	30.50	30.62	30.31	30.60	30.60	0.26%	2,522,703
May 15, 2025	30.50	30.61	30.21	30.52	30.52	0.02%	2,472,340
May 14, 2025	30.65	30.75	30.34	30.51	30.51	-0.09%	2,560,434
May 13, 2025	30.37	30.79	30.16	30.54	30.54	0.97%	4,225,626
May 12, 2025	30.49	30.49	29.85	30.25	30.25	2.74%	4,025,412
May 9, 2025	29.29	29.50	29.01	29.44	29.44	0.55%	2,238,841
May 8, 2025	29.22	29.58	28.87	29.28	29.28	1.22%	4,661,328
May 7, 2025	28.55	29.02	28.36	28.93	28.93	2.12%	5,064,498
May 6, 2025	28.34	28.67	27.97	28.33	28.33	-0.84%	3,336,414
May 5, 2025	28.21	28.63	28.17	28.57	28.57	1.25%	7,083,055
May 2, 2025	27.49	28.36	27.37	28.21	28.21	4.91%	4,313,487
May 1, 2025	27.01	27.23	26.05	26.89	26.89	6.63%	4,815,453
Apr 30, 2025	24.67	25.33	24.46	25.22	25.22	0.91%	3,473,142