APi Group Corporation - APG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	35.25	34.96	34.96	35.39	34.35	1.99M
September 04, 2025	34.77	35.02	35.02	35.07	34.49	2.13M
September 03, 2025	34.82	34.59	34.59	34.93	34.34	3.82M
September 02, 2025	35	34.83	34.83	35.21	34.46	4.17M
August 29, 2025	35.81	35.68	35.68	35.91	35.31	2.26M
August 28, 2025	36.35	35.91	35.91	36.45	35.89	1.81M
August 27, 2025	36.19	36.34	36.34	36.49	36.12	2.58M
August 26, 2025	36.05	36.23	36.23	36.37	35.96	3.59M
August 25, 2025	35.77	35.96	35.96	36.24	35.58	2.31M
August 22, 2025	35.65	35.76	35.76	36.29	35.44	2.48M
August 21, 2025	35.27	35.44	35.44	35.58	35.04	1.09M
August 20, 2025	35.32	35.42	35.42	35.59	34.83	2.32M
August 19, 2025	35.51	35.37	35.37	35.73	35.33	1.85M
August 18, 2025	35.33	35.54	35.54	35.63	35.19	1.93M
August 15, 2025	35.1	35.28	35.28	35.37	34.91	1.98M
August 14, 2025	35.57	35.06	35.06	35.76	35.03	3.38M
August 13, 2025	35.7	35.84	35.84	35.87	35.13	3.36M
August 12, 2025	35.1	35.47	35.47	35.49	34.99	2.46M
August 11, 2025	34.49	34.96	34.96	35.04	34.34	2.84M
August 08, 2025	34.96	34.46	34.46	35.04	34.46	1.81M
August 07, 2025	34.96	34.74	34.74	35.18	34.48	2.39M
August 06, 2025	34.65	34.71	34.71	34.82	34.16	3.66M
August 05, 2025	35.8	34.62	34.62	35.93	34.49	2.47M
August 04, 2025	35.36	35.59	35.59	35.74	35.09	2.7M
August 01, 2025	35.68	35.07	35.07	35.68	34.81	3.37M
July 31, 2025	35.75	36.07	36.07	36.55	35.24	5.26M
July 30, 2025	34.69	34.42	34.42	34.87	34.33	4.77M
July 29, 2025	34.9	34.59	34.59	34.91	34.28	3.02M
July 28, 2025	35.15	34.65	34.65	35.18	34.65	3M
July 25, 2025	34.94	35.15	35.15	35.51	34.69	3.32M
July 24, 2025	34.7	34.69	34.69	34.86	34.54	1.97M
July 23, 2025	34.55	34.6	34.6	34.86	34.34	2.84M
July 22, 2025	34.58	34.38	34.38	34.86	33.64	2.11M
July 21, 2025	34.81	34.68	34.68	35.2	34.55	2.1M
July 18, 2025	34.73	34.77	34.77	35.2	34.7	4.67M
July 17, 2025	34.58	34.68	34.68	34.91	34.54	5.28M
July 16, 2025	34.71	34.63	34.63	34.75	34.18	3.39M
July 15, 2025	35.04	34.65	34.65	35.12	34.47	3.59M
July 14, 2025	34.41	34.5	34.5	34.73	34.33	1.69M
July 11, 2025	34.34	34.41	34.41	34.89	34.34	1.4M
July 10, 2025	34.33	34.6	34.6	34.79	34.14	1.19M
July 09, 2025	34.62	34.49	34.49	34.76	34.15	1.59M
July 08, 2025	34.37	34.32	34.32	34.52	33.75	2.55M
July 07, 2025	34.4	34.29	34.29	34.85	34.11	2.88M
July 03, 2025	33.81	34.33	34.33	34.41	33.66	1.28M
July 02, 2025	33	33.57	33.57	33.59	32.9	1.97M
July 01, 2025	33.63	33.09	33.09	33.79	32.7	3.36M
June 30, 2025	34.14	34.03	34.03	34.38	33.91	5.03M
June 27, 2025	33.73	33.91	33.91	33.94	33.45	7.26M
June 26, 2025	33.69	33.54	33.54	33.77	33.41	3.65M
June 25, 2025	33.83	33.49	33.49	33.87	33.27	5.52M
June 24, 2025	33.82	33.82	33.82	33.98	33.44	10.21M
June 23, 2025	34.03	33.89	33.89	34.4	33.7	84.63M
June 20, 2025	34.44	34.15	34.15	34.63	33.43	24.95M
June 18, 2025	32.65	32.63	32.63	33.03	31.95	3.38M
June 17, 2025	32.29	32.59	32.59	32.69	32.26	2.31M
June 16, 2025	32.2	32.43	32.43	32.64	32.09	3.44M
June 13, 2025	31.8	31.9	31.9	32.27	31.75	2M
June 12, 2025	31.99	32.14	32.14	32.28	31.91	2.04M
June 11, 2025	31.91	32.08	32.08	32.17	31.72	3.03M

APi Group Corporation (APG) NYSE