APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	46.47	46.53	42.92	44.03	44.03	-5.05%	5,007,921
Nov 3, 2026	45.44	47.13	45.30	46.37	46.37	2.36%	3,851,979
Nov 2, 2026	44.94	45.79	44.62	45.30	45.30	2.17%	2,889,494
Oct 30, 2026	44.34	45.18	43.70	44.34	44.34	-1.51%	3,998,955
Oct 29, 2026	42.94	45.03	42.06	45.02	45.02	8.90%	4,739,820
Oct 28, 2026	41.10	41.62	40.74	41.34	41.34	1.30%	4,124,287
Oct 27, 2026	40.70	40.84	40.07	40.81	40.81	1.34%	1,883,376
Oct 26, 2026	39.81	40.56	39.56	40.27	40.27	2.08%	2,360,537
Oct 23, 2026	38.42	39.78	38.12	39.45	39.45	1.68%	3,472,724
Oct 22, 2026	39.82	39.88	38.58	38.80	38.80	-3.51%	3,633,774
Oct 21, 2026	40.50	40.60	40.04	40.21	40.21	0.55%	1,985,912
Oct 20, 2026	39.81	40.26	39.40	39.99	39.99	-0.20%	2,798,980
Oct 19, 2026	40.31	40.55	39.94	40.07	40.07	-0.20%	1,448,176
Oct 16, 2026	40.41	40.74	39.93	40.15	40.15	-0.45%	2,136,016
Oct 15, 2026	39.96	40.43	39.11	40.33	40.33	0.77%	3,865,538
Oct 14, 2026	40.31	40.89	39.91	40.02	40.02	-1.48%	3,791,167
Oct 13, 2026	40.27	40.76	39.65	40.62	40.62	0.57%	1,967,532
Oct 12, 2026	40.29	40.72	40.14	40.39	40.39	0.17%	2,009,817
Oct 9, 2026	40.28	40.57	39.83	40.32	40.32	0.85%	2,081,824
Oct 8, 2026	39.86	40.41	39.60	39.98	39.98	-0.57%	2,211,254
Oct 7, 2026	41.11	41.43	39.96	40.21	40.21	-2.87%	2,941,702
Oct 6, 2026	40.91	41.59	40.79	41.40	41.40	1.82%	2,656,099
Oct 5, 2026	40.31	41.44	40.12	40.66	40.66	0.44%	4,327,724
Oct 2, 2026	40.58	41.13	40.44	40.48	40.48	1.17%	2,903,997
Oct 1, 2026	38.66	40.20	38.34	40.01	40.01	3.65%	3,533,685
Sep 30, 2026	38.81	38.95	38.29	38.60	38.60	-0.39%	2,383,243
Sep 29, 2026	38.34	38.86	38.21	38.75	38.75	1.04%	2,434,559
Sep 28, 2026	38.22	38.74	37.75	38.35	38.35	-0.29%	2,597,218
Sep 25, 2026	37.94	38.77	37.75	38.46	38.46	1.67%	2,299,479
Sep 24, 2026	37.49	38.43	37.28	37.83	37.83	0.03%	2,105,138
Sep 23, 2026	37.68	38.19	37.48	37.82	37.82	0.16%	2,315,828
Sep 22, 2026	37.84	37.97	37.19	37.76	37.76	0.80%	2,867,253
Sep 21, 2026	37.73	37.90	36.98	37.46	37.46	0.19%	2,889,765
Sep 18, 2026	37.26	37.49	36.76	37.39	37.39	1.03%	10,832,002
Sep 17, 2026	37.39	37.47	36.54	37.01	37.01	0.68%	3,181,800
Sep 16, 2026	37.38	37.59	36.50	36.76	36.76	-0.57%	2,988,523
Sep 15, 2026	37.25	37.37	36.61	36.97	36.97	-0.40%	2,702,398
Sep 14, 2026	36.97	37.35	36.15	37.12	37.12	-1.95%	2,431,299
Sep 11, 2026	37.82	38.21	36.96	37.86	37.86	1.28%	3,538,009
Sep 10, 2026	37.77	38.56	37.25	37.38	37.38	-1.66%	4,026,371
Sep 9, 2026	39.86	40.16	35.57	38.01	38.01	-5.45%	9,130,838
Sep 8, 2026	40.13	40.56	39.56	40.20	40.20	0.40%	3,628,529
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