APi Group Corporation (APG)
NYSE: APG · Real-Time Price · USD
39.06
+0.06 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
38.64
-0.42 (-1.08%)
After-hours: Dec 5, 2025, 7:56 PM EST
APi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.99 | 39.21 | 38.44 | 39.06 | 39.06 | 0.15% | 1,314,616 |
| Dec 4, 2025 | 38.67 | 39.01 | 38.43 | 39.00 | 39.00 | 0.67% | 1,496,150 |
| Dec 3, 2025 | 38.84 | 39.05 | 38.31 | 38.74 | 38.74 | -0.26% | 1,759,640 |
| Dec 2, 2025 | 39.25 | 39.25 | 38.54 | 38.84 | 38.84 | -0.36% | 1,574,430 |
| Dec 1, 2025 | 38.97 | 39.52 | 38.79 | 38.98 | 38.98 | -1.47% | 2,313,939 |
| Nov 28, 2025 | 39.23 | 39.65 | 39.23 | 39.56 | 39.56 | 0.84% | 837,997 |
| Nov 26, 2025 | 39.00 | 39.58 | 38.99 | 39.23 | 39.23 | 0.67% | 1,870,036 |
| Nov 25, 2025 | 38.00 | 39.05 | 37.46 | 38.97 | 38.97 | 3.34% | 3,357,725 |
| Nov 24, 2025 | 37.15 | 37.96 | 36.82 | 37.71 | 37.71 | 2.31% | 2,247,910 |
| Nov 21, 2025 | 36.72 | 37.17 | 36.10 | 36.86 | 36.86 | 0.24% | 2,216,770 |
| 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 |
| Oct 10, 2025 | 35.13 | 35.26 | 33.98 | 34.05 | 34.05 | -2.74% | 1,580,816 |
| Oct 9, 2025 | 35.42 | 35.52 | 34.80 | 35.01 | 35.01 | -0.99% | 2,067,712 |
| Oct 8, 2025 | 34.63 | 35.49 | 34.43 | 35.36 | 35.36 | 2.43% | 1,906,262 |
| Oct 7, 2025 | 35.16 | 35.17 | 34.15 | 34.52 | 34.52 | -1.26% | 2,040,425 |
| Oct 6, 2025 | 34.77 | 35.08 | 34.64 | 34.96 | 34.96 | 1.04% | 1,601,249 |
| Oct 3, 2025 | 34.46 | 34.94 | 34.30 | 34.60 | 34.60 | 0.46% | 2,270,803 |
| Oct 2, 2025 | 34.40 | 34.57 | 34.06 | 34.44 | 34.44 | 0.15% | 1,730,347 |
| Oct 1, 2025 | 34.27 | 34.58 | 34.14 | 34.39 | 34.39 | 0.06% | 1,777,873 |
| Sep 30, 2025 | 34.40 | 34.55 | 34.21 | 34.37 | 34.37 | 0.23% | 2,011,333 |
| Sep 29, 2025 | 34.44 | 34.50 | 34.11 | 34.29 | 34.29 | 0.23% | 1,820,585 |
| Sep 26, 2025 | 33.99 | 34.30 | 33.81 | 34.21 | 34.21 | 1.00% | 1,093,745 |
| Sep 25, 2025 | 33.63 | 34.04 | 33.40 | 33.87 | 33.87 | -0.24% | 2,209,206 |
| Sep 24, 2025 | 34.58 | 34.63 | 33.93 | 33.95 | 33.95 | -1.34% | 2,509,347 |
| Sep 23, 2025 | 35.29 | 35.29 | 34.30 | 34.41 | 34.41 | -2.49% | 1,524,860 |
| Sep 22, 2025 | 34.86 | 35.31 | 34.68 | 35.29 | 35.29 | 0.97% | 1,700,995 |
| Sep 19, 2025 | 35.64 | 35.73 | 34.94 | 34.95 | 34.95 | -1.49% | 5,529,217 |
| Sep 18, 2025 | 34.82 | 35.64 | 34.59 | 35.48 | 35.48 | 2.28% | 2,338,773 |
| Sep 17, 2025 | 35.19 | 35.34 | 34.53 | 34.69 | 34.69 | -1.03% | 2,158,802 |
| Sep 16, 2025 | 35.27 | 35.40 | 34.83 | 35.05 | 35.05 | -0.60% | 1,625,762 |
| Sep 15, 2025 | 35.05 | 35.46 | 34.90 | 35.26 | 35.26 | 1.09% | 1,975,328 |
| Sep 12, 2025 | 35.43 | 35.65 | 34.85 | 34.88 | 34.88 | -2.05% | 1,805,438 |
| Sep 11, 2025 | 35.35 | 35.83 | 35.21 | 35.61 | 35.61 | 1.37% | 2,956,900 |
| Sep 10, 2025 | 35.00 | 35.50 | 34.86 | 35.13 | 35.13 | 0.98% | 3,756,019 |
| Sep 9, 2025 | 35.20 | 35.20 | 34.61 | 34.79 | 34.79 | -1.14% | 3,224,257 |
| Sep 8, 2025 | 35.14 | 35.28 | 34.92 | 35.19 | 35.19 | 0.66% | 2,840,889 |
| Sep 5, 2025 | 35.25 | 35.39 | 34.36 | 34.96 | 34.96 | -0.17% | 1,986,767 |
| Sep 4, 2025 | 34.77 | 35.07 | 34.49 | 35.02 | 35.02 | 1.24% | 2,133,657 |
| Sep 3, 2025 | 34.82 | 34.93 | 34.34 | 34.59 | 34.59 | -0.69% | 3,818,933 |
| Sep 2, 2025 | 35.00 | 35.21 | 34.46 | 34.83 | 34.83 | -2.38% | 4,170,331 |
| Aug 29, 2025 | 35.81 | 35.91 | 35.31 | 35.68 | 35.68 | -0.64% | 2,259,812 |
| Aug 28, 2025 | 36.35 | 36.45 | 35.89 | 35.91 | 35.91 | -1.18% | 1,806,075 |
| Aug 27, 2025 | 36.19 | 36.49 | 36.12 | 36.34 | 36.34 | 0.30% | 2,582,102 |
| Aug 26, 2025 | 36.05 | 36.37 | 35.96 | 36.23 | 36.23 | 0.75% | 3,591,624 |
| Aug 25, 2025 | 35.77 | 36.24 | 35.58 | 35.96 | 35.96 | 0.56% | 2,314,112 |
| Aug 22, 2025 | 35.65 | 36.29 | 35.44 | 35.76 | 35.76 | 0.90% | 2,475,017 |
| Aug 21, 2025 | 35.27 | 35.59 | 35.04 | 35.44 | 35.44 | 0.06% | 1,297,607 |
| Aug 20, 2025 | 35.32 | 35.59 | 34.83 | 35.42 | 35.42 | 0.14% | 2,318,405 |
| Aug 19, 2025 | 35.51 | 35.73 | 35.33 | 35.37 | 35.37 | -0.48% | 1,853,310 |
| Aug 18, 2025 | 35.33 | 35.63 | 35.19 | 35.54 | 35.54 | 0.74% | 1,931,083 |
| Aug 15, 2025 | 35.10 | 35.37 | 34.91 | 35.28 | 35.28 | 0.63% | 1,976,441 |
| Aug 14, 2025 | 35.57 | 35.76 | 35.03 | 35.06 | 35.06 | -2.18% | 3,377,304 |
| Aug 13, 2025 | 35.70 | 35.87 | 35.13 | 35.84 | 35.84 | 1.04% | 3,360,464 |
| Aug 12, 2025 | 35.10 | 35.49 | 34.99 | 35.47 | 35.47 | 1.46% | 2,459,337 |
| Aug 11, 2025 | 34.49 | 35.04 | 34.34 | 34.96 | 34.96 | 1.45% | 2,842,901 |
| Aug 8, 2025 | 34.96 | 35.04 | 34.46 | 34.46 | 34.46 | -0.81% | 1,807,433 |
| Aug 7, 2025 | 34.96 | 35.18 | 34.48 | 34.74 | 34.74 | 0.09% | 2,389,336 |
| Aug 6, 2025 | 34.65 | 34.82 | 34.16 | 34.71 | 34.71 | 0.26% | 3,664,465 |
| Aug 5, 2025 | 35.80 | 35.93 | 34.49 | 34.62 | 34.62 | -2.73% | 2,465,348 |
| Aug 4, 2025 | 35.36 | 35.74 | 35.09 | 35.59 | 35.59 | 1.48% | 2,696,846 |
| Aug 1, 2025 | 35.68 | 35.68 | 34.81 | 35.07 | 35.07 | -2.77% | 3,370,295 |
| Jul 31, 2025 | 35.75 | 36.55 | 35.24 | 36.07 | 36.07 | 4.79% | 5,263,288 |
| Jul 30, 2025 | 34.69 | 34.87 | 34.33 | 34.42 | 34.42 | -0.49% | 4,768,947 |
| Jul 29, 2025 | 34.90 | 34.91 | 34.28 | 34.59 | 34.59 | -0.17% | 3,019,998 |
| Jul 28, 2025 | 35.15 | 35.18 | 34.65 | 34.65 | 34.65 | -1.42% | 2,995,360 |
| Jul 25, 2025 | 34.94 | 35.51 | 34.69 | 35.15 | 35.15 | 1.33% | 3,322,358 |
| Jul 24, 2025 | 34.70 | 34.86 | 34.54 | 34.69 | 34.69 | 0.26% | 1,972,967 |
| Jul 23, 2025 | 34.55 | 34.86 | 34.34 | 34.60 | 34.60 | 0.64% | 2,838,046 |
| Jul 22, 2025 | 34.58 | 34.86 | 33.64 | 34.38 | 34.38 | -0.87% | 2,111,118 |
| Jul 21, 2025 | 34.81 | 35.20 | 34.55 | 34.68 | 34.68 | -0.26% | 2,097,377 |
| Jul 18, 2025 | 34.73 | 35.20 | 34.70 | 34.77 | 34.77 | 0.26% | 4,665,273 |
| Jul 17, 2025 | 34.58 | 34.91 | 34.54 | 34.68 | 34.68 | 0.14% | 5,277,021 |