APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	45.34	46.00	44.77	45.59	45.59	2.06%	3,415,696
May 4, 2026	45.81	45.81	44.16	44.67	44.67	-2.76%	4,902,411
May 1, 2026	45.62	46.27	44.73	45.94	45.94	0.48%	4,187,782
Apr 30, 2026	48.19	49.99	45.55	45.72	45.72	-6.04%	6,899,041
Apr 29, 2026	48.75	49.00	48.23	48.66	48.66	-0.08%	2,730,354
Apr 28, 2026	48.96	49.03	48.27	48.70	48.70	-1.42%	2,572,413
Apr 27, 2026	48.63	49.63	47.98	49.40	49.40	1.65%	1,941,698
Apr 24, 2026	49.19	49.37	48.22	48.60	48.60	-0.69%	1,964,773
Apr 23, 2026	48.75	49.45	48.36	48.94	48.94	0.89%	2,228,451
Apr 22, 2026	48.91	49.18	47.80	48.51	48.51	0.02%	2,805,255
Apr 21, 2026	48.75	49.33	48.18	48.50	48.50	-0.45%	3,232,120
Apr 20, 2026	46.62	48.76	46.62	48.72	48.72	4.21%	3,262,614
Apr 17, 2026	45.10	46.89	44.80	46.75	46.75	5.32%	8,411,678
Apr 16, 2026	44.82	45.15	44.24	44.39	44.39	-1.09%	2,422,930
Apr 15, 2026	45.28	45.40	44.55	44.88	44.88	-1.28%	2,312,478
Apr 14, 2026	45.00	45.48	44.49	45.46	45.46	1.43%	1,487,087
Apr 13, 2026	44.27	44.90	44.21	44.82	44.82	0.92%	2,471,499
Apr 10, 2026	44.29	44.66	43.95	44.41	44.41	0.61%	2,340,896
Apr 9, 2026	43.74	44.36	43.67	44.14	44.14	0.75%	2,415,141
Apr 8, 2026	43.85	44.41	43.34	43.81	43.81	4.46%	2,904,935
Apr 7, 2026	41.88	42.57	41.70	41.94	41.94	-0.64%	2,365,340
Apr 6, 2026	41.88	42.23	41.11	42.21	42.21	0.43%	1,843,912
Apr 2, 2026	40.61	42.37	40.56	42.03	42.03	1.20%	2,979,168
Apr 1, 2026	41.17	41.96	41.00	41.53	41.53	2.49%	4,740,699
Mar 31, 2026	39.79	41.12	39.39	40.52	40.52	3.61%	3,085,241
Mar 30, 2026	40.33	40.50	38.83	39.11	39.11	-2.00%	3,038,699
Mar 27, 2026	40.54	41.00	39.74	39.91	39.91	-2.11%	2,622,697
Mar 26, 2026	41.54	42.20	40.48	40.77	40.77	-3.30%	2,508,959
Mar 25, 2026	42.70	42.81	41.94	42.16	42.16	0.21%	2,460,997
Mar 24, 2026	40.95	42.56	40.79	42.07	42.07	1.47%	3,142,667
Mar 23, 2026	40.55	41.79	40.02	41.46	41.46	4.96%	4,714,329
Mar 20, 2026	40.87	41.24	38.94	39.50	39.50	-4.10%	8,144,299
Mar 19, 2026	40.45	41.64	40.26	41.19	41.19	0.29%	1,967,972
Mar 18, 2026	42.05	42.36	40.89	41.07	41.07	-2.40%	2,523,451
Mar 17, 2026	41.41	42.11	41.16	42.08	42.08	2.04%	2,447,359
Mar 16, 2026	40.48	41.28	40.15	41.24	41.24	3.31%	2,632,196
Mar 13, 2026	41.07	41.33	39.58	39.92	39.92	-2.11%	3,138,610
Mar 12, 2026	41.01	41.54	40.25	40.78	40.78	-1.95%	3,439,040
Mar 11, 2026	41.39	42.08	41.06	41.59	41.59	-0.02%	3,170,600
Mar 10, 2026	42.50	42.81	41.51	41.60	41.60	-2.00%	2,233,646
Mar 9, 2026	41.34	42.78	40.95	42.45	42.45	1.39%	3,191,840
Mar 6, 2026	41.12	41.99	40.79	41.87	41.87	-0.52%	2,960,273
Mar 5, 2026	42.62	42.79	40.92	42.09	42.09	-2.41%	2,786,079
Mar 4, 2026	43.52	44.00	42.48	43.13	43.13	-0.37%	2,343,447
Mar 3, 2026	43.52	43.62	42.37	43.29	43.29	-2.89%	2,687,289
Mar 2, 2026	43.83	44.60	43.37	44.58	44.58	0.27%	2,448,352
Feb 27, 2026	44.55	44.85	43.74	44.46	44.46	-1.48%	3,282,698
Feb 26, 2026	45.68	45.77	44.08	45.13	45.13	0.83%	2,662,678
Feb 25, 2026	45.50	46.89	44.50	44.76	44.76	-0.51%	3,794,005
Feb 24, 2026	43.96	44.99	43.63	44.99	44.99	2.00%	5,922,058