APi Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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