APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	44.19	44.57	43.57	44.11	44.11	-1.19%	2,574,632
Feb 20, 2026	44.36	45.10	44.12	44.64	44.64	0.52%	1,662,823
Feb 19, 2026	44.03	44.55	43.69	44.41	44.41	0.57%	1,851,815
Feb 18, 2026	44.44	45.22	43.98	44.16	44.16	-0.61%	3,074,428
Feb 17, 2026	44.32	44.91	43.73	44.43	44.43	0.05%	2,074,458
Feb 13, 2026	43.99	44.85	43.73	44.41	44.41	1.16%	1,952,522
Feb 12, 2026	45.45	45.93	43.76	43.90	43.90	-2.42%	2,807,092
Feb 11, 2026	45.76	46.11	44.76	44.99	44.99	-0.66%	1,699,821
Feb 10, 2026	44.91	45.54	44.67	45.29	45.29	1.07%	1,841,737
Feb 9, 2026	44.43	45.29	44.26	44.81	44.81	0.81%	1,931,233
Feb 6, 2026	43.53	44.60	43.37	44.45	44.45	3.42%	3,431,149
Feb 5, 2026	41.74	43.12	41.49	42.98	42.98	1.90%	2,354,992
Feb 4, 2026	42.38	42.89	41.23	42.18	42.18	-0.35%	3,400,709
Feb 3, 2026	42.67	42.92	41.60	42.33	42.33	0.28%	1,429,601
Feb 2, 2026	41.03	42.31	41.03	42.21	42.21	1.54%	1,623,368
Jan 30, 2026	41.72	42.33	41.11	41.57	41.57	-1.54%	1,388,972
Jan 29, 2026	42.11	43.75	41.13	42.22	42.22	0.72%	1,956,077
Jan 28, 2026	41.93	42.41	41.56	41.92	41.92	0.14%	1,672,744
Jan 27, 2026	42.58	42.61	41.79	41.86	41.86	-1.18%	1,674,193
Jan 26, 2026	41.86	42.60	41.66	42.36	42.36	1.27%	1,766,766
Jan 23, 2026	42.43	42.59	41.60	41.83	41.83	-1.37%	1,249,097
Jan 22, 2026	42.87	42.91	41.57	42.41	42.41	0.02%	2,132,995
Jan 21, 2026	42.96	42.96	42.09	42.40	42.40	0.88%	2,666,216
Jan 20, 2026	42.18	42.72	42.00	42.03	42.03	-1.84%	1,664,018
Jan 16, 2026	42.73	43.05	42.45	42.82	42.82	0.66%	2,364,914
Jan 15, 2026	43.21	43.26	42.45	42.54	42.54	1.21%	2,124,228
Jan 14, 2026	42.76	43.00	41.78	42.03	42.03	-1.78%	1,930,245
Jan 13, 2026	42.69	42.94	42.21	42.79	42.79	0.59%	2,189,494
Jan 12, 2026	42.00	42.76	41.61	42.54	42.54	1.60%	2,450,275
Jan 9, 2026	40.55	41.93	40.37	41.87	41.87	3.41%	3,005,326
Jan 8, 2026	40.99	41.05	39.84	40.49	40.49	-1.22%	3,714,332
Jan 7, 2026	41.10	41.59	40.42	40.99	40.99	-0.46%	3,676,053
Jan 6, 2026	40.26	41.21	39.60	41.18	41.18	2.03%	2,712,797
Jan 5, 2026	39.00	40.90	38.69	40.36	40.36	3.57%	4,126,575
Jan 2, 2026	38.26	39.10	38.26	38.97	38.97	1.86%	2,139,109
Dec 31, 2025	38.87	38.87	38.09	38.26	38.26	-1.54%	1,976,651
Dec 30, 2025	39.18	39.24	38.81	38.86	38.86	-0.87%	1,024,903
Dec 29, 2025	39.36	39.60	39.11	39.20	39.20	-0.94%	1,115,173
Dec 26, 2025	39.43	39.60	39.32	39.57	39.57	0.43%	712,633
Dec 24, 2025	39.50	39.53	39.21	39.40	39.40	-	490,867
Dec 23, 2025	39.42	39.60	39.04	39.40	39.40	-0.15%	1,267,077
Dec 22, 2025	39.16	39.55	38.85	39.46	39.46	1.49%	1,160,705
Dec 19, 2025	38.49	39.03	38.49	38.88	38.88	1.12%	3,581,261
Dec 18, 2025	38.72	38.84	38.12	38.45	38.45	0.65%	2,039,514
Dec 17, 2025	39.09	39.33	37.97	38.20	38.20	-2.53%	1,974,704
Dec 16, 2025	39.32	39.56	39.00	39.19	39.19	-0.31%	1,963,697
Dec 15, 2025	39.76	39.88	39.05	39.31	39.31	-0.88%	2,204,401
Dec 12, 2025	40.55	40.55	39.12	39.66	39.66	-1.83%	2,054,832
Dec 11, 2025	40.04	40.58	39.37	40.40	40.40	1.18%	5,393,543
Dec 10, 2025	37.73	40.07	37.73	39.93	39.93	5.92%	4,351,530
Dec 9, 2025	38.80	39.02	37.55	37.70	37.70	-3.08%	3,433,647
Dec 8, 2025	39.21	39.32	38.69	38.90	38.90	-0.41%	2,477,342
Dec 5, 2025	38.99	39.21	38.44	39.06	39.06	0.15%	1,315,137
Dec 4, 2025	38.67	39.01	38.43	39.00	39.00	0.67%	1,623,646
Dec 3, 2025	38.84	39.05	38.31	38.74	38.74	-0.26%	1,759,655
Dec 2, 2025	39.25	39.25	38.54	38.84	38.84	-0.36%	1,574,437
Dec 1, 2025	38.97	39.52	38.79	38.98	38.98	-1.47%	2,314,064
Nov 28, 2025	39.23	39.65	39.23	39.56	39.56	0.84%	838,040
Nov 26, 2025	39.00	39.58	38.99	39.23	39.23	0.67%	1,870,474
Nov 25, 2025	38.00	39.05	37.46	38.97	38.97	3.34%	3,759,491
Nov 24, 2025	37.15	37.96	36.82	37.71	37.71	2.31%	2,270,190
Nov 21, 2025	36.72	37.17	36.10	36.86	36.86	0.24%	2,216,836
Nov 20, 2025	38.02	38.16	36.60	36.77	36.77	-1.74%	3,144,184
Nov 19, 2025	37.21	37.75	37.00	37.42	37.42	1.14%	1,710,214
Nov 18, 2025	37.10	37.47	36.61	37.00	37.00	-1.07%	2,377,983
Nov 17, 2025	37.35	37.91	36.81	37.40	37.40	0.13%	5,804,462
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