APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	39.73	39.87	39.25	39.57	39.57	0.03%	2,183,736
Jul 23, 2026	38.51	39.64	38.32	39.56	39.56	1.57%	5,834,475
Jul 22, 2026	38.76	39.14	38.59	38.95	38.95	-0.36%	2,477,567
Jul 21, 2026	39.80	39.85	38.37	39.09	39.09	-0.74%	3,126,287
Jul 20, 2026	40.09	40.23	39.09	39.38	39.38	-1.84%	2,176,882
Jul 17, 2026	40.30	40.74	39.91	40.12	40.12	-1.74%	1,769,651
Jul 16, 2026	41.01	41.42	40.42	40.83	40.83	-0.90%	2,050,104
Jul 15, 2026	41.57	41.77	40.31	41.20	41.20	-0.75%	2,112,132
Jul 14, 2026	42.30	42.30	41.26	41.51	41.51	0.27%	1,698,949
Jul 13, 2026	41.11	41.63	41.00	41.40	41.40	0.10%	1,522,369
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%	2,510,760
Jul 7, 2026	42.43	42.43	40.18	41.30	41.30	-3.57%	3,624,512
Jul 6, 2026	41.92	42.97	41.82	42.83	42.83	2.02%	2,700,661
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%	4,000,386
Jun 30, 2026	41.01	42.35	40.61	42.35	42.35	3.27%	4,239,894
Jun 29, 2026	41.17	41.52	40.45	41.01	41.01	-0.34%	2,472,096
Jun 26, 2026	41.47	41.81	40.96	41.15	41.15	-1.27%	4,605,244
Jun 25, 2026	42.27	43.14	41.37	41.68	41.68	-0.64%	4,276,095
Jun 24, 2026	41.41	42.50	41.41	41.95	41.95	0.89%	2,008,713
Jun 23, 2026	41.63	42.51	41.32	41.58	41.58	-2.81%	3,142,011
Jun 22, 2026	42.52	42.93	42.31	42.78	42.78	0.56%	2,604,366
Jun 18, 2026	42.60	42.74	42.19	42.54	42.54	1.75%	4,151,906
Jun 17, 2026	42.55	43.04	41.78	41.81	41.81	-1.62%	3,275,076
Jun 16, 2026	41.85	42.91	41.57	42.50	42.50	2.02%	3,705,509
Jun 15, 2026	43.12	43.44	41.08	41.66	41.66	-1.61%	4,934,218
Jun 12, 2026	43.00	43.15	42.11	42.34	42.34	-0.75%	2,518,520
Jun 11, 2026	41.79	42.75	41.61	42.66	42.66	3.14%	1,652,728
Jun 10, 2026	43.78	43.91	41.25	41.36	41.36	-5.31%	3,306,586
Jun 9, 2026	42.83	44.32	42.33	43.68	43.68	3.51%	3,209,728
Jun 8, 2026	42.27	42.52	41.70	42.20	42.20	0.52%	2,311,773
Jun 5, 2026	42.10	42.79	41.91	41.98	41.98	-0.99%	2,445,695
Jun 4, 2026	42.56	42.83	41.91	42.40	42.40	0.33%	2,137,927
Jun 3, 2026	41.73	42.96	41.71	42.26	42.26	1.17%	3,280,215
Jun 2, 2026	40.86	42.00	40.86	41.77	41.77	2.91%	4,487,292
Jun 1, 2026	40.51	40.99	39.74	40.59	40.59	-1.00%	3,181,794
May 29, 2026	41.56	41.79	40.89	41.00	41.00	-1.39%	2,663,542
May 28, 2026	41.32	41.81	40.80	41.58	41.58	-	2,636,682
May 27, 2026	42.61	42.99	41.54	41.58	41.58	-1.73%	1,936,082
May 26, 2026	42.24	42.56	41.98	42.31	42.31	1.63%	1,959,774
May 22, 2026	41.79	42.03	41.02	41.63	41.63	0.31%	1,499,576
May 21, 2026	41.74	41.83	40.89	41.50	41.50	-1.28%	2,010,490
May 20, 2026	41.44	42.13	41.00	42.04	42.04	2.19%	2,103,605
May 19, 2026	41.72	42.00	40.83	41.14	41.14	-2.58%	2,493,448
May 18, 2026	43.26	43.53	42.00	42.23	42.23	-2.36%	2,096,199
May 15, 2026	43.70	43.82	42.87	43.25	43.25	-2.02%	2,464,993
May 14, 2026	43.62	44.16	43.20	44.14	44.14	2.03%	1,915,881
May 13, 2026	43.35	43.51	42.92	43.26	43.26	0.23%	1,967,299