APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	37.35	37.52	36.81	37.53	-	0.48%	228,208
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
Oct 3, 2025	34.46	34.94	34.30	34.60	34.60	0.46%	2,270,803
Oct 2, 2025	34.40	34.57	34.06	34.44	34.44	0.15%	1,730,347
Oct 1, 2025	34.27	34.58	34.14	34.39	34.39	0.06%	1,777,873
Sep 30, 2025	34.40	34.55	34.21	34.37	34.37	0.23%	2,011,333
Sep 29, 2025	34.44	34.50	34.11	34.29	34.29	0.23%	1,820,585
Sep 26, 2025	33.99	34.30	33.81	34.21	34.21	1.00%	1,093,745
Sep 25, 2025	33.63	34.04	33.40	33.87	33.87	-0.24%	2,209,206
Sep 24, 2025	34.58	34.63	33.93	33.95	33.95	-1.34%	2,509,347
Sep 23, 2025	35.29	35.29	34.30	34.41	34.41	-2.49%	1,524,860
Sep 22, 2025	34.86	35.31	34.68	35.29	35.29	0.97%	1,700,995
Sep 19, 2025	35.64	35.73	34.94	34.95	34.95	-1.49%	5,529,217
Sep 18, 2025	34.82	35.64	34.59	35.48	35.48	2.28%	2,338,773
Sep 17, 2025	35.19	35.34	34.53	34.69	34.69	-1.03%	2,158,802
Sep 16, 2025	35.27	35.40	34.83	35.05	35.05	-0.60%	1,625,762
Sep 15, 2025	35.05	35.46	34.90	35.26	35.26	1.09%	1,975,328
Sep 12, 2025	35.43	35.65	34.85	34.88	34.88	-2.05%	1,805,438
Sep 11, 2025	35.35	35.83	35.21	35.61	35.61	1.37%	2,956,900
Sep 10, 2025	35.00	35.50	34.86	35.13	35.13	0.98%	3,756,019
Sep 9, 2025	35.20	35.20	34.61	34.79	34.79	-1.14%	3,224,257