APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	39.92	40.36	39.66	40.04	40.04	0.02%	3,201,055
Sep 3, 2026	39.40	40.20	39.12	40.03	40.03	1.70%	4,281,583
Sep 2, 2026	39.21	39.80	38.66	39.36	39.36	0.61%	4,636,757
Sep 1, 2026	39.02	39.39	38.53	39.12	39.12	-0.33%	2,546,122
Aug 31, 2026	39.60	41.16	39.25	39.25	39.25	-1.11%	2,763,503
Aug 28, 2026	41.16	41.27	39.58	39.69	39.69	-3.78%	1,949,016
Aug 27, 2026	41.24	41.65	41.00	41.25	41.25	0.07%	2,545,479
Aug 26, 2026	40.31	41.31	40.25	41.22	41.22	2.08%	1,758,944
Aug 25, 2026	41.32	41.32	40.24	40.38	40.38	-0.83%	2,019,376
Aug 24, 2026	41.00	41.20	40.46	40.72	40.72	-1.07%	2,333,327
Aug 21, 2026	41.88	42.17	41.01	41.16	41.16	-1.84%	3,482,448
Aug 20, 2026	42.04	42.45	41.72	41.93	41.93	-1.36%	1,783,605
Aug 19, 2026	43.15	43.27	41.81	42.51	42.51	-0.63%	2,518,222
Aug 18, 2026	44.22	44.27	42.77	42.78	42.78	-4.34%	2,754,278
Aug 17, 2026	44.00	44.95	43.94	44.72	44.72	1.75%	2,851,850
Aug 14, 2026	43.48	43.96	43.45	43.95	43.95	1.08%	1,516,379
Aug 13, 2026	43.59	43.97	42.84	43.48	43.48	-0.16%	1,967,149
Aug 12, 2026	43.29	44.05	43.25	43.55	43.55	1.54%	2,650,001
Aug 11, 2026	42.45	43.44	42.03	42.89	42.89	1.35%	2,183,401
Aug 10, 2026	41.85	42.38	41.70	42.32	42.32	1.44%	2,480,004
Aug 7, 2026	41.72	42.18	41.51	41.72	41.72	1.14%	1,473,284
Aug 6, 2026	41.99	42.28	41.17	41.25	41.25	-1.27%	2,671,971
Aug 5, 2026	41.78	42.02	41.42	41.78	41.78	0.58%	2,136,496
Aug 4, 2026	40.68	41.84	39.70	41.54	41.54	4.27%	3,753,803
Aug 3, 2026	39.49	40.15	39.05	39.84	39.84	0.40%	2,979,719
Jul 31, 2026	39.80	40.35	39.03	39.68	39.68	1.22%	3,066,341
Jul 30, 2026	40.83	41.30	37.48	39.20	39.20	1.95%	6,423,468
Jul 29, 2026	39.02	39.39	37.82	38.45	38.45	-2.24%	4,266,110
Jul 28, 2026	39.71	39.77	38.54	39.33	39.33	-1.50%	2,645,268
Jul 27, 2026	40.00	40.37	39.42	39.93	39.93	0.91%	1,774,096
Jul 24, 2026	39.73	39.87	39.25	39.57	39.57	0.03%	2,183,877
Jul 23, 2026	38.51	39.64	38.32	39.56	39.56	1.57%	5,834,482
Jul 22, 2026	38.76	39.14	38.59	38.95	38.95	-0.36%	2,477,635
Jul 21, 2026	39.80	39.85	38.37	39.09	39.09	-0.74%	3,154,297
Jul 20, 2026	40.09	40.23	39.09	39.38	39.38	-1.84%	2,176,903
Jul 17, 2026	40.30	40.74	39.91	40.12	40.12	-1.74%	1,769,692
Jul 16, 2026	41.01	41.42	40.42	40.83	40.83	-0.90%	2,050,406
Jul 15, 2026	41.57	41.77	40.31	41.20	41.20	-0.75%	2,159,948
Jul 14, 2026	42.30	42.30	41.26	41.51	41.51	0.27%	1,823,222
Jul 13, 2026	41.11	41.63	41.00	41.40	41.40	0.10%	1,522,392
Jul 10, 2026	41.65	42.04	41.22	41.36	41.36	-0.65%	2,230,145
Jul 9, 2026	42.20	42.90	41.51	41.63	41.63	0.39%	2,811,682
Jul 8, 2026	40.80	41.60	40.63	41.47	41.47	0.41%	2,510,790
Jul 7, 2026	42.43	42.43	40.18	41.30	41.30	-3.57%	3,624,696
Jul 6, 2026	41.92	42.97	41.82	42.83	42.83	2.02%	2,700,670
Jul 2, 2026	42.00	43.07	40.97	41.98	41.98	0.48%	2,975,722
Jul 1, 2026	41.76	42.14	40.94	41.78	41.78	-1.35%	4,015,543
Jun 30, 2026	41.01	42.35	40.61	42.35	42.35	3.27%	4,290,790
Jun 29, 2026	41.17	41.52	40.45	41.01	41.01	-0.34%	2,472,123
Jun 26, 2026	41.47	41.81	40.96	41.15	41.15	-1.27%	4,803,081