APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	43.83	44.19	42.69	43.16	43.16	-2.18%	2,247,243
May 11, 2026	44.00	44.71	43.72	44.12	44.12	0.18%	2,428,860
May 8, 2026	44.85	45.44	43.78	44.04	44.04	-1.32%	2,362,206
May 7, 2026	46.32	46.42	44.59	44.63	44.63	-3.65%	2,562,359
May 6, 2026	46.43	46.79	45.44	46.32	46.32	1.60%	3,071,775
May 5, 2026	45.34	46.00	44.77	45.59	45.59	2.06%	3,415,769
May 4, 2026	45.81	45.81	44.16	44.67	44.67	-2.76%	4,911,039
May 1, 2026	45.62	46.27	44.73	45.94	45.94	0.48%	4,242,803
Apr 30, 2026	48.19	49.99	45.55	45.72	45.72	-6.04%	7,050,322
Apr 29, 2026	48.75	49.00	48.23	48.66	48.66	-0.08%	2,782,510
Apr 28, 2026	48.96	49.03	48.27	48.70	48.70	-1.42%	2,574,641
Apr 27, 2026	48.63	49.63	47.98	49.40	49.40	1.65%	1,942,027
Apr 24, 2026	49.19	49.37	48.22	48.60	48.60	-0.69%	2,158,907
Apr 23, 2026	48.75	49.45	48.36	48.94	48.94	0.89%	2,228,521
Apr 22, 2026	48.91	49.18	47.80	48.51	48.51	0.02%	2,845,954
Apr 21, 2026	48.75	49.33	48.18	48.50	48.50	-0.45%	3,233,110
Apr 20, 2026	46.62	48.76	46.62	48.72	48.72	4.21%	3,421,588
Apr 17, 2026	45.10	46.89	44.80	46.75	46.75	5.32%	8,413,877
Apr 16, 2026	44.82	45.15	44.24	44.39	44.39	-1.09%	2,423,030
Apr 15, 2026	45.28	45.40	44.55	44.88	44.88	-1.28%	2,312,569
Apr 14, 2026	45.00	45.48	44.49	45.46	45.46	1.43%	1,488,571
Apr 13, 2026	44.27	44.90	44.21	44.82	44.82	0.92%	2,599,028
Apr 10, 2026	44.29	44.66	43.95	44.41	44.41	0.61%	2,424,279
Apr 9, 2026	43.74	44.36	43.67	44.14	44.14	0.75%	2,415,540
Apr 8, 2026	43.85	44.41	43.34	43.81	43.81	4.46%	3,040,090
Apr 7, 2026	41.88	42.57	41.70	41.94	41.94	-0.64%	2,365,573
Apr 6, 2026	41.88	42.23	41.11	42.21	42.21	0.43%	1,844,707
Apr 2, 2026	40.61	42.37	40.56	42.03	42.03	1.20%	2,979,188
Apr 1, 2026	41.17	41.96	41.00	41.53	41.53	2.49%	4,740,964
Mar 31, 2026	39.79	41.12	39.39	40.52	40.52	3.61%	3,085,305
Mar 30, 2026	40.33	40.50	38.83	39.11	39.11	-2.00%	3,161,383
Mar 27, 2026	40.54	41.00	39.74	39.91	39.91	-2.11%	2,648,620
Mar 26, 2026	41.54	42.20	40.48	40.77	40.77	-3.30%	2,554,853
Mar 25, 2026	42.70	42.81	41.94	42.16	42.16	0.21%	2,773,568
Mar 24, 2026	40.95	42.56	40.79	42.07	42.07	1.47%	3,708,464
Mar 23, 2026	40.55	41.79	40.02	41.46	41.46	4.96%	4,715,471
Mar 20, 2026	40.87	41.24	38.94	39.50	39.50	-4.10%	8,487,807
Mar 19, 2026	40.45	41.64	40.26	41.19	41.19	0.29%	1,981,517
Mar 18, 2026	42.05	42.36	40.89	41.07	41.07	-2.40%	3,033,178
Mar 17, 2026	41.41	42.11	41.16	42.08	42.08	2.04%	2,581,024
Mar 16, 2026	40.48	41.28	40.15	41.24	41.24	3.31%	2,634,337
Mar 13, 2026	41.07	41.33	39.58	39.92	39.92	-2.11%	3,141,758
Mar 12, 2026	41.01	41.54	40.25	40.78	40.78	-1.95%	3,440,794
Mar 11, 2026	41.39	42.08	41.06	41.59	41.59	-0.02%	3,265,102
Mar 10, 2026	42.50	42.81	41.51	41.60	41.60	-2.00%	2,233,687
Mar 9, 2026	41.34	42.78	40.95	42.45	42.45	1.39%	3,192,977
Mar 6, 2026	41.12	41.99	40.79	41.87	41.87	-0.52%	3,056,692
Mar 5, 2026	42.62	42.79	40.92	42.09	42.09	-2.41%	2,786,390
Mar 4, 2026	43.52	44.00	42.48	43.13	43.13	-0.37%	2,442,171
Mar 3, 2026	43.52	43.62	42.37	43.29	43.29	-2.89%	2,768,994
Mar 2, 2026	43.83	44.60	43.37	44.58	44.58	0.27%	2,584,517
Feb 27, 2026	44.55	44.85	43.74	44.46	44.46	-1.48%	3,542,080
Feb 26, 2026	45.68	45.77	44.08	45.13	45.13	0.83%	2,852,391
Feb 25, 2026	45.50	46.89	44.50	44.76	44.76	-0.51%	3,997,249
Feb 24, 2026	43.96	44.99	43.63	44.99	44.99	2.00%	5,923,946
Feb 23, 2026	44.19	44.57	43.57	44.11	44.11	-1.19%	2,605,712
Feb 20, 2026	44.36	45.10	44.12	44.64	44.64	0.52%	1,822,348
Feb 19, 2026	44.03	44.55	43.69	44.41	44.41	0.57%	2,156,188
Feb 18, 2026	44.44	45.22	43.98	44.16	44.16	-0.61%	3,074,952
Feb 17, 2026	44.32	44.91	43.73	44.43	44.43	0.05%	2,302,424
Feb 13, 2026	43.99	44.85	43.73	44.41	44.41	1.16%	1,952,544
Feb 12, 2026	45.45	45.93	43.76	43.90	43.90	-2.42%	2,935,349
Feb 11, 2026	45.76	46.11	44.76	44.99	44.99	-0.66%	1,700,251
Feb 10, 2026	44.91	45.54	44.67	45.29	45.29	1.07%	1,841,745
Feb 9, 2026	44.43	45.29	44.26	44.81	44.81	0.81%	1,931,573
Feb 6, 2026	43.53	44.60	43.37	44.45	44.45	3.42%	3,431,520
Feb 5, 2026	41.74	43.12	41.49	42.98	42.98	1.90%	2,356,378
Feb 4, 2026	42.38	42.89	41.23	42.18	42.18	-0.35%	3,809,558
Feb 3, 2026	42.67	42.92	41.60	42.33	42.33	0.28%	1,433,272